Celanese Corp (NY: CE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	87.98	89.64	87.98	88.93	1,668,945	+0.33(+0.38%)
Nov 29, 2018	88.42	89.78	87.40	88.59	1,385,042	+0.05(+0.06%)
Nov 28, 2018	88.30	88.72	86.21	88.54	2,076,108	+0.24(+0.27%)
Nov 27, 2018	90.67	90.83	87.89	88.30	2,802,228	-3.33(-3.63%)
Nov 26, 2018	91.12	92.02	90.51	91.63	1,934,295	+1.06(+1.17%)
Nov 23, 2018	89.02	91.18	88.94	90.58	1,062,427	+0.76(+0.84%)
Nov 21, 2018		89.82	89.82	89.82	0	+1.48(+1.68%)
Nov 20, 2018	88.29	89.05	86.71	88.34	1,776,508	-1.26(-1.41%)
Nov 19, 2018	89.72	90.04	88.46	89.60	1,499,567	-0.69(-0.76%)
Nov 16, 2018	89.52	90.60	88.52	90.29	1,413,808	+0.02(+0.02%)
Nov 15, 2018	88.27	90.87	88.15	90.27	1,244,492	+1.16(+1.31%)
Nov 14, 2018	89.03	89.96	88.21	89.11	1,136,909	+0.86(+0.98%)
Nov 13, 2018	88.54	90.40	88.06	88.24	1,149,312	+0.16(+0.18%)
Nov 12, 2018	90.66	90.84	87.92	88.08	1,442,915	-2.46(-2.72%)
Nov 09, 2018	91.61	91.61	89.23	90.54	1,408,020	-1.90(-2.06%)
Nov 08, 2018	92.89	93.88	92.26	92.44	2,248,851	-1.22(-1.31%)
Nov 07, 2018	91.88	94.00	91.44	93.67	1,870,926	+2.70(+2.96%)
Nov 06, 2018	89.30	91.05	89.30	90.97	966,631	+1.67(+1.87%)
Nov 05, 2018	89.62	90.48	88.45	89.30	1,615,611	-0.20(-0.23%)
Nov 02, 2018	88.55	90.20	88.45	89.50	2,425,163	+1.80(+2.05%)
Nov 01, 2018	86.46	88.13	85.92	87.70	1,057,780	+2.29(+2.68%)
Oct 31, 2018	85.50	86.52	85.06	85.41	1,906,654	+1.11(+1.32%)
Oct 30, 2018	82.34	84.48	82.19	84.30	1,396,652	+1.64(+1.98%)
Oct 29, 2018	86.44	87.23	81.66	82.66	2,577,796	-1.91(-2.26%)
Oct 26, 2018	82.90	85.30	81.91	84.58	1,952,229	+0.11(+0.13%)
Oct 25, 2018	82.74	85.28	82.20	84.47	1,623,275	+2.67(+3.27%)
Oct 24, 2018	87.62	87.93	81.57	81.80	2,125,926	-5.90(-6.72%)
Oct 23, 2018	85.43	88.27	84.94	87.69	1,892,187	+0.74(+0.85%)
Oct 22, 2018	87.75	88.15	85.74	86.96	1,706,801	-0.32(-0.37%)
Oct 19, 2018	89.38	90.35	86.16	87.28	3,127,625	+2.15(+2.52%)
Oct 18, 2018	87.06	88.25	84.99	85.14	2,494,065	-2.26(-2.59%)
Oct 17, 2018	88.78	88.78	87.23	87.40	1,267,870	-0.25(-0.28%)
Oct 16, 2018	86.28	88.03	85.84	87.64	1,563,714	+1.82(+2.12%)
Oct 15, 2018	86.14	86.60	85.73	85.82	1,582,198	-0.64(-0.74%)
Oct 12, 2018	87.40	88.53	85.57	86.46	1,179,350	+0.32(+0.38%)
Oct 11, 2018	87.41	89.63	85.70	86.14	1,730,722	-1.91(-2.17%)
Oct 10, 2018	89.23	89.94	87.10	88.05	2,872,761	-1.32(-1.48%)
Oct 09, 2018	94.82	95.05	89.33	89.37	2,603,823	-6.32(-6.60%)
Oct 08, 2018	96.46	97.43	95.59	95.69	1,711,108	-0.78(-0.81%)
Oct 05, 2018	99.23	99.76	96.08	96.47	1,674,123	-3.10(-3.12%)
Oct 04, 2018	100.00	100.33	98.87	99.57	1,003,743	-0.44(-0.44%)
Oct 03, 2018	99.77	100.70	98.49	100.00	1,286,953	+0.53(+0.54%)
Oct 02, 2018	99.93	100.21	98.90	99.47	876,610	-0.49(-0.49%)
Oct 01, 2018	100.65	101.35	99.51	99.96	721,124	+0.08(+0.08%)
Sep 28, 2018	99.47	100.41	99.23	99.88	908,852	+0.06(+0.06%)
Sep 27, 2018	100.38	100.62	99.20	99.82	1,114,905	-0.20(-0.20%)
Sep 26, 2018	101.32	101.32	100.01	100.02	967,378	-1.61(-1.59%)
Sep 25, 2018	102.25	102.27	101.49	101.64	991,705	-0.56(-0.55%)
Sep 24, 2018	102.00	102.63	101.59	102.19	1,012,622	+0.37(+0.36%)
Sep 21, 2018	102.83	103.36	101.42	101.83	946,060	-0.56(-0.55%)
Sep 20, 2018	101.30	103.17	101.02	102.39	1,211,698	+1.95(+1.95%)
Sep 19, 2018	99.23	101.33	99.18	100.43	1,049,670	+1.02(+1.03%)
Sep 18, 2018	99.45	99.89	98.29	99.41	860,882	+0.06(+0.06%)
Sep 17, 2018	99.27	99.93	98.52	99.35	1,219,328	+0.19(+0.19%)
Sep 14, 2018	99.01	99.76	98.31	99.16	737,079	-0.01(-0.01%)
Sep 13, 2018	99.10	99.62	98.36	99.16	734,096	+0.60(+0.61%)
Sep 12, 2018	100.52	100.57	98.48	98.56	876,016	-2.08(-2.06%)
Sep 11, 2018	99.74	101.03	99.11	100.64	1,094,614	+0.47(+0.47%)
Sep 10, 2018	101.28	101.86	99.91	100.16	549,319	-0.61(-0.61%)
Sep 07, 2018	100.65	101.56	100.01	100.78	1,102,766	-0.25(-0.25%)
Sep 06, 2018	101.05	101.94	100.03	101.03	706,881	+0.29(+0.29%)
Sep 05, 2018	100.35	101.67	100.18	100.74	882,417	+0.34(+0.34%)