Celanese Corp (NY: CE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	102.26	103.60	101.38	103.48	1,257,930	+2.51(+2.49%)
Jul 30, 2018	101.32	102.43	100.78	100.97	1,052,019	-0.34(-0.34%)
Jul 27, 2018	102.00	102.03	100.71	101.31	664,148	-0.35(-0.35%)
Jul 26, 2018	99.44	101.92	99.25	101.66	1,290,812	+2.27(+2.28%)
Jul 25, 2018	99.56	99.62	98.26	99.39	1,343,859	-0.13(-0.13%)
Jul 24, 2018	99.20	100.95	98.82	99.52	1,785,661	+0.93(+0.95%)
Jul 23, 2018	99.27	99.81	98.05	98.59	1,749,730	-0.24(-0.24%)
Jul 20, 2018	99.84	100.10	96.92	98.82	3,327,032	+2.92(+3.05%)
Jul 19, 2018	96.25	97.17	95.00	95.90	1,203,219	-0.85(-0.88%)
Jul 18, 2018	96.23	97.25	96.10	96.76	1,169,692	+0.72(+0.74%)
Jul 17, 2018	94.67	96.33	94.34	96.04	1,665,980	+1.37(+1.45%)
Jul 16, 2018	96.64	96.96	94.24	94.67	1,400,570	-1.92(-1.99%)
Jul 13, 2018	97.04	97.48	96.50	96.59	867,853	-0.78(-0.80%)
Jul 12, 2018	98.67	98.81	96.92	97.37	937,295	-0.60(-0.61%)
Jul 11, 2018	98.65	99.20	97.29	97.97	816,614	-1.53(-1.53%)
Jul 10, 2018	99.06	100.08	98.55	99.50	720,646	+0.35(+0.35%)
Jul 09, 2018	98.32	99.55	98.32	99.15	898,459	+1.11(+1.13%)
Jul 06, 2018	97.54	98.49	96.66	98.04	701,040	+0.27(+0.28%)
Jul 05, 2018	97.41	98.16	97.02	97.77	831,888	+0.96(+0.99%)
Jul 03, 2018		96.81	96.81	96.81	0	-0.34(-0.35%)
Jul 02, 2018	95.98	97.18	95.20	97.15	712,399	+0.31(+0.32%)
Jun 29, 2018		98.58	96.82	96.85	802,841	+0.32(+0.33%)
Jun 28, 2018	96.25	96.89	94.10	96.52	1,137,866	+0.37(+0.38%)
Jun 27, 2018	97.13	98.79	95.96	96.16	865,574	-0.72(-0.74%)
Jun 26, 2018	97.03	98.05	96.13	96.87	788,176	-0.02(-0.02%)
Jun 25, 2018	99.15	99.15	95.92	96.89	1,111,368	-2.52(-2.54%)
Jun 22, 2018	97.99	99.55	97.73	99.41	1,449,999	+2.35(+2.43%)
Jun 21, 2018	97.67	97.84	96.78	97.05	668,113	-0.54(-0.55%)
Jun 20, 2018	98.32	98.37	96.76	97.60	887,899	-0.18(-0.19%)
Jun 19, 2018		99.91	97.16	97.78	1,635,508	-2.13(-2.13%)
Jun 18, 2018	101.34	101.47	99.62	99.91	1,096,947	-2.08(-2.04%)
Jun 15, 2018		102.01	100.37	101.99	1,386,774	+1.62(+1.62%)
Jun 14, 2018	101.00	101.46	99.72	100.37	824,420	-0.50(-0.49%)
Jun 13, 2018	101.39	102.37	100.71	100.86	1,442,144	-0.31(-0.31%)
Jun 12, 2018	101.95	102.46	100.86	101.18	887,832	-0.90(-0.88%)
Jun 11, 2018	102.12	102.53	101.76	102.08	497,612	-0.04(-0.04%)
Jun 08, 2018	101.78	102.34	101.20	102.12	669,862	+0.07(+0.07%)
Jun 07, 2018	102.64	103.25	101.56	102.05	848,480	-0.82(-0.80%)
Jun 06, 2018		102.91		102.87	1,484,861	+2.62(+2.61%)
Jun 05, 2018	100.42	100.98	99.78	100.25	1,481,739	-0.33(-0.33%)
Jun 04, 2018	100.67	101.09	100.15	100.59	968,182	+0.14(+0.14%)
Jun 01, 2018	99.51	100.94	99.40	100.45	886,698	+1.98(+2.01%)
May 31, 2018	100.06	100.62	98.40	98.47	2,030,403	-1.77(-1.77%)
May 30, 2018	99.98	100.73	99.69	100.24	875,775	+0.74(+0.74%)
May 29, 2018	98.96	100.46	98.79	99.50	1,084,462	-0.29(-0.29%)
May 25, 2018		99.78	99.78	99.78	0	+0.49(+0.49%)
May 24, 2018	99.29	100.11	99.16	99.30	637,156	+0.03(+0.03%)
May 23, 2018	98.44	99.33	98.00	99.27	929,853	-0.03(-0.04%)
May 22, 2018	100.90	101.45	99.15	99.30	865,081	-0.78(-0.78%)
May 21, 2018	99.93	100.76	99.81	100.09	658,570	+0.62(+0.62%)
May 18, 2018	99.41	100.70	99.06	99.47	993,353	+0.15(+0.15%)
May 17, 2018	98.75	99.87	97.67	99.32	2,197,313	+2.43(+2.51%)
May 16, 2018	94.62	97.75	94.62	96.89	1,347,741	+2.49(+2.64%)
May 15, 2018	93.61	94.64	92.63	94.39	865,806	+0.04(+0.05%)
May 14, 2018	94.68	95.23	93.65	94.35	1,148,281	+0.13(+0.14%)
May 11, 2018	95.35	95.92	94.15	94.22	1,058,539	-1.35(-1.41%)
May 10, 2018	95.32	96.18	95.32	95.57	577,624	+0.36(+0.38%)
May 09, 2018	95.32	96.14	94.88	95.21	1,097,580	+0.42(+0.44%)
May 08, 2018	94.50	95.83	94.22	94.80	833,443	+0.15(+0.16%)
May 07, 2018	94.67	95.57	94.30	94.65	1,023,459	+0.11(+0.12%)
May 04, 2018	92.05	94.98	91.98	94.53	824,172	+1.83(+1.98%)
May 03, 2018	93.19	93.90	91.69	92.70	1,035,646	-0.67(-0.72%)
May 02, 2018	92.45	94.35	92.45	93.37	1,298,792	+1.45(+1.57%)