Celanese Corp (NY: CE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	101.37	103.38	98.43	103.26	1,492,000	+1.68(+1.66%)
Nov 29, 2022	97.70	101.98	97.70	101.57	1,389,149	+4.60(+4.74%)
Nov 28, 2022	98.80	99.28	96.74	96.97	751,176	-3.72(-3.70%)
Nov 25, 2022	100.11	101.83	99.93	100.70	313,477	+0.40(+0.40%)
Nov 23, 2022	99.53	101.15	99.12	100.29	621,124	+0.13(+0.13%)
Nov 22, 2022	97.50	101.51	96.94	100.16	1,293,033	+4.34(+4.53%)
Nov 21, 2022	96.06	97.03	94.98	95.82	776,580	-1.60(-1.64%)
Nov 18, 2022	97.26	97.71	94.95	97.42	964,994	+1.84(+1.92%)
Nov 17, 2022	94.38	95.64	92.88	95.58	840,536	-1.18(-1.22%)
Nov 16, 2022	97.89	98.16	95.87	96.76	917,130	-2.17(-2.19%)
Nov 15, 2022	102.80	103.63	98.74	98.93	1,514,173	-2.12(-2.10%)
Nov 14, 2022	103.80	104.53	101.00	101.05	1,404,524	-5.35(-5.03%)
Nov 11, 2022	101.40	108.05	101.40	106.39	2,114,555	+6.03(+6.01%)
Nov 10, 2022	93.05	100.59	92.95	100.36	2,357,269	+12.07(+13.67%)
Nov 09, 2022	89.13	89.92	87.93	88.29	1,522,461	-1.99(-2.21%)
Nov 08, 2022	89.40	91.55	88.19	90.29	1,123,006	+1.37(+1.54%)
Nov 07, 2022	89.26	89.77	86.68	88.92	1,700,771	+0.44(+0.50%)
Nov 04, 2022	90.65	93.62	87.07	88.48	2,761,561	-2.45(-2.70%)
Nov 03, 2022	89.53	91.70	89.14	90.93	1,363,948	+0.47(+0.52%)
Nov 02, 2022	94.52		90.46	90.46	1,310,752	-4.20(-4.43%)
Nov 01, 2022	94.14	95.06	92.85	94.65	1,059,141	+2.16(+2.33%)
Oct 31, 2022	91.93	93.18	91.65	92.50	1,197,193	+0.02(+0.02%)
Oct 28, 2022	90.93	92.74	90.13	92.48	892,268	+0.92(+1.01%)
Oct 27, 2022	92.61	93.17	91.33	91.56	719,381	-0.41(-0.45%)
Oct 26, 2022	92.12	92.92	90.82	91.97	953,826	+0.24(+0.26%)
Oct 25, 2022	88.56	92.00	88.17	91.73	748,374	+2.79(+3.14%)
Oct 24, 2022	90.64	91.13	88.72	88.94	717,820	-1.47(-1.63%)
Oct 21, 2022	88.10	90.91	87.91	90.41	833,017	+2.47(+2.81%)
Oct 20, 2022	88.98	91.51	87.72	87.94	772,217	-0.52(-0.58%)
Oct 19, 2022	89.71	90.41	87.83	88.45	569,204	-2.22(-2.44%)
Oct 18, 2022	90.58	91.57	89.52	90.67	1,190,918	+2.81(+3.20%)
Oct 17, 2022	86.87	88.61	86.61	87.86	1,056,290	+3.14(+3.71%)
Oct 14, 2022	89.90	90.38	83.99	84.72	1,484,498	-4.37(-4.90%)
Oct 13, 2022	83.94	90.35	83.07	89.08	1,184,666	+3.18(+3.70%)
Oct 12, 2022	86.81	86.97	85.37	85.90	1,071,248	-1.04(-1.20%)
Oct 11, 2022	86.69	88.51	85.90	86.94	852,774	-0.80(-0.91%)
Oct 10, 2022	87.97	88.58	86.90	87.74	1,224,291	+1.54(+1.78%)
Oct 07, 2022	87.20	88.08	85.65	86.21	1,353,289	-2.24(-2.53%)
Oct 06, 2022	89.25	90.71	88.12	88.44	1,112,781	-2.08(-2.30%)
Oct 05, 2022	90.28	91.45	89.03	90.52	1,195,392	-2.04(-2.21%)
Oct 04, 2022	91.86	92.71	91.35	92.57	1,132,429	+2.54(+2.82%)
Oct 03, 2022	88.03	90.97	87.51	90.03	1,214,301	+3.73(+4.32%)
Sep 30, 2022	84.63	87.62	84.43	86.30	1,396,737	+1.08(+1.27%)
Sep 29, 2022	86.53	86.53	83.70	85.22	1,225,664	-2.66(-3.02%)
Sep 28, 2022	85.06	88.38	84.98	87.88	994,031	+3.54(+4.20%)
Sep 27, 2022	85.26	85.74	83.07	84.33	1,189,827	+0.41(+0.49%)
Sep 26, 2022	85.62	87.03	82.83	83.92	2,099,553	-3.01(-3.46%)
Sep 23, 2022	87.70	88.05	85.39	86.93	1,180,585	-2.80(-3.12%)
Sep 22, 2022	93.33	93.40	89.70	89.73	1,241,367	-3.22(-3.46%)
Sep 21, 2022	95.85	96.28	92.92	92.95	928,948	-2.00(-2.10%)
Sep 20, 2022	97.30	97.72	94.03	94.95	1,748,120	-4.23(-4.27%)
Sep 19, 2022	96.42	99.96	96.33	99.18	1,065,760	+1.33(+1.36%)
Sep 16, 2022	100.15	102.39	95.64	97.85	4,427,610	-4.56(-4.45%)
Sep 15, 2022	103.04	105.18	101.97	102.41	963,456	-0.75(-0.73%)
Sep 14, 2022	103.82	103.94	100.78	103.16	1,077,395	-1.24(-1.19%)
Sep 13, 2022	105.89	108.17	103.92	104.41	1,185,572	-7.34(-6.57%)
Sep 12, 2022	111.36	113.60	111.04	111.74	947,659	+1.61(+1.46%)
Sep 09, 2022	108.88	110.51	108.34	110.14	755,661	+2.82(+2.63%)
Sep 08, 2022	104.12	107.50	103.32	107.32	878,503	+2.02(+1.91%)
Sep 07, 2022	101.22	105.47	100.84	105.30	1,163,296	+3.73(+3.67%)
Sep 06, 2022	103.38	104.16	101.22	101.58	1,084,176	-0.53(-0.52%)
Sep 02, 2022	106.33	106.91	101.52	102.10	961,153	-1.75(-1.68%)