Celanese Corp (NY: CE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	113.77	118.06	110.59	112.26	1,618,227	-2.17(-1.89%)
Jul 28, 2022	113.77	115.32	112.43	114.43	1,524,228	+1.58(+1.40%)
Jul 27, 2022	110.08	113.13	109.06	112.85	1,108,422	+3.40(+3.11%)
Jul 26, 2022	109.04	110.83	108.19	109.45	1,447,827	-0.55(-0.50%)
Jul 25, 2022	109.15	110.66	107.95	110.00	815,331	+1.73(+1.60%)
Jul 22, 2022	109.83	110.66	107.58	108.27	707,845	-1.12(-1.02%)
Jul 21, 2022	109.22	109.56	107.01	109.39	776,214	-0.26(-0.23%)
Jul 20, 2022	109.49	110.38	108.39	109.65	780,656	-0.17(-0.16%)
Jul 19, 2022	106.00	110.24	105.46	109.82	2,083,795	+5.71(+5.48%)
Jul 18, 2022	105.15	106.03	103.50	104.11	1,646,210	+0.84(+0.82%)
Jul 15, 2022	103.97	104.47	102.06	103.27	974,222	+1.91(+1.88%)
Jul 14, 2022	100.58	101.43	99.47	101.36	1,204,377	-1.41(-1.37%)
Jul 13, 2022	103.41	103.80	100.96	102.76	1,534,735	-3.28(-3.09%)
Jul 12, 2022	105.94	107.83	105.31	106.04	2,300,178	+0.46(+0.43%)
Jul 11, 2022	106.14	107.28	104.20	105.58	1,177,250	-1.72(-1.60%)
Jul 08, 2022	109.76	109.76	106.10	107.30	1,360,538	-1.92(-1.76%)
Jul 07, 2022	110.29	111.11	107.87	109.22	1,138,161	+1.49(+1.38%)
Jul 06, 2022	107.48	109.38	105.19	107.73	1,471,061	+0.38(+0.35%)
Jul 05, 2022	106.97	109.12	104.51	107.35	1,767,095	-2.55(-2.32%)
Jul 01, 2022	110.89	112.81	107.48	109.89	1,330,389	-1.80(-1.61%)
Jun 30, 2022	111.78	112.98	109.53	111.69	1,226,283	-2.01(-1.77%)
Jun 29, 2022	116.18	116.52	111.27	113.70	1,590,401	-3.11(-2.67%)
Jun 28, 2022	118.86	120.29	116.09	116.82	1,166,595	-1.61(-1.36%)
Jun 27, 2022	120.47	121.15	117.02	118.43	1,127,359	-2.72(-2.24%)
Jun 24, 2022	115.69	121.16	115.24	121.15	2,072,354	+6.88(+6.03%)
Jun 23, 2022	114.59	115.08	112.18	114.26	1,139,244	-0.38(-0.33%)
Jun 22, 2022	113.93	115.81	112.51	114.64	1,462,670	-3.21(-2.72%)
Jun 21, 2022	118.64	120.17	117.09	117.85	1,581,100	+1.52(+1.31%)
Jun 17, 2022	116.61	119.01	113.25	116.33	3,194,347	-0.66(-0.56%)
Jun 16, 2022	122.01	122.42	115.47	116.99	1,726,729	-10.63(-8.33%)
Jun 15, 2022	130.60	130.82	124.97	127.62	1,517,693	-1.74(-1.34%)
Jun 14, 2022	130.66	131.92	128.30	129.35	756,300	-1.44(-1.10%)
Jun 13, 2022	135.19	136.15	130.16	130.80	1,023,735	-7.59(-5.48%)
Jun 10, 2022	143.63	143.77	138.36	138.38	788,390	-9.07(-6.15%)
Jun 09, 2022	149.00	149.98	147.33	147.45	418,291	-3.01(-2.00%)
Jun 08, 2022	151.39	152.32	149.29	150.46	525,665	-2.72(-1.77%)
Jun 07, 2022	149.32	153.25	148.65	153.18	627,311	+1.93(+1.27%)
Jun 06, 2022	149.66	152.82	149.42	151.25	561,027	+2.32(+1.56%)
Jun 03, 2022	149.25	150.40	148.38	148.94	366,910	-1.50(-1.00%)
Jun 02, 2022	148.48	150.56	147.68	150.44	422,188	+3.03(+2.05%)
Jun 01, 2022	148.98	150.23	145.11	147.41	699,807	-1.23(-0.83%)
May 31, 2022	149.75	151.01	148.45	148.64	1,898,717	-2.56(-1.69%)
May 27, 2022	149.44	151.21	149.06	151.20	640,558	+3.29(+2.22%)
May 26, 2022	144.92	148.77	144.92	147.91	589,466	+4.06(+2.83%)
May 25, 2022	141.61	144.31	141.59	143.84	617,098	+1.90(+1.34%)
May 24, 2022	143.40	143.42	139.04	141.95	662,150	-2.20(-1.53%)
May 23, 2022	145.07	146.29	142.91	144.15	697,459	+1.01(+0.70%)
May 20, 2022	144.35	146.12	140.63	143.14	1,055,378	+0.68(+0.47%)
May 19, 2022	142.28	144.84	141.05	142.47	984,157	-1.23(-0.85%)
May 18, 2022	145.61	148.66	143.16	143.69	1,097,279	-3.99(-2.70%)
May 17, 2022	144.97	148.94	143.63	147.68	1,859,403	+10.28(+7.49%)
May 16, 2022	134.70	139.12	131.83	137.40	1,391,891	+2.05(+1.52%)
May 13, 2022	133.08	136.36	133.07	135.35	1,082,275	+3.32(+2.52%)
May 12, 2022	133.49	133.49	128.82	132.02	991,999	-2.38(-1.77%)
May 11, 2022	134.59	138.00	133.94	134.41	1,044,348	+0.64(+0.48%)
May 10, 2022	137.22	138.81	133.08	133.77	1,782,584	-1.96(-1.44%)
May 09, 2022	138.68	140.91	135.53	135.73	1,815,907	-5.76(-4.07%)
May 06, 2022	143.47	143.63	139.64	141.49	1,304,378	-2.43(-1.69%)
May 05, 2022	147.29	147.88	141.67	143.92	799,707	-4.30(-2.90%)
May 04, 2022	143.83	148.59	142.56	148.22	980,288	+5.45(+3.82%)
May 03, 2022	139.31	143.09	138.69	142.77	928,469	+4.17(+3.01%)