Celanese Corp (NY: CE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	114.44	114.69	113.45	113.98	808,937	+0.23(+0.20%)
Oct 30, 2023	113.66	115.80	111.63	113.75	958,142	+0.78(+0.69%)
Oct 27, 2023	115.72	116.21	112.47	112.98	629,434	-2.39(-2.07%)
Oct 26, 2023	111.98	115.98	111.98	115.37	927,506	+3.62(+3.24%)
Oct 25, 2023	114.25	115.09	111.52	111.75	714,177	-3.20(-2.78%)
Oct 24, 2023	112.76	115.77	112.00	114.94	777,631	+3.04(+2.71%)
Oct 23, 2023	112.95	114.35	111.85	111.90	721,245	-2.10(-1.84%)
Oct 20, 2023	115.40	116.30	113.90	114.00	741,162	-1.41(-1.23%)
Oct 19, 2023	117.47	118.85	115.21	115.42	692,689	-2.60(-2.20%)
Oct 18, 2023	118.81	119.20	117.07	118.02	671,839	-2.90(-2.40%)
Oct 17, 2023	117.86	121.79	117.86	120.92	597,225	+1.74(+1.46%)
Oct 16, 2023	119.99	121.28	118.24	119.18	687,103	+0.99(+0.84%)
Oct 13, 2023	120.27	121.44	117.95	118.19	759,595	-1.32(-1.10%)
Oct 12, 2023	123.45	123.45	118.24	119.50	631,742	-3.28(-2.67%)
Oct 11, 2023	121.42	123.36	121.29	122.78	568,782	+1.03(+0.85%)
Oct 10, 2023	120.50	123.51	120.03	121.75	760,443	+2.06(+1.72%)
Oct 09, 2023	118.03	120.39	116.44	119.69	723,241	+0.63(+0.53%)
Oct 06, 2023	118.48	120.82	117.02	119.06	741,752	+0.03(+0.03%)
Oct 05, 2023	119.75	120.84	117.39	119.03	735,572	-1.52(-1.26%)
Oct 04, 2023	121.33	121.33	118.83	120.55	1,012,873	+0.87(+0.73%)
Oct 03, 2023	118.80	121.89	118.55	119.68	1,248,144	-0.44(-0.36%)
Oct 02, 2023	123.68	124.61	119.55	120.12	1,022,301	-4.08(-3.28%)
Sep 29, 2023	125.60	126.86	124.06	124.19	885,308	-0.86(-0.69%)
Sep 28, 2023	121.81	126.25	121.42	125.05	980,393	+3.06(+2.51%)
Sep 27, 2023	119.86	122.84	118.87	122.00	1,005,945	+3.15(+2.65%)
Sep 26, 2023	121.03	122.00	118.82	118.85	1,114,264	-3.72(-3.04%)
Sep 25, 2023	121.99	123.00	122.38	122.57	732,109	-0.02(-0.02%)
Sep 22, 2023	124.42	125.91	122.54	122.59	739,806	-1.44(-1.16%)
Sep 21, 2023	125.62	125.62	124.00	124.02	1,123,185	-2.61(-2.06%)
Sep 20, 2023	127.51	129.66	126.24	126.64	796,367	-0.31(-0.24%)
Sep 19, 2023	126.64	128.99	126.27	126.94	938,382	-0.69(-0.54%)
Sep 18, 2023	126.95	127.72	125.64	127.64	998,317	+0.75(+0.59%)
Sep 15, 2023	127.47	129.14	126.49	126.88	1,225,751	-0.63(-0.50%)
Sep 14, 2023	125.15	127.55	123.81	127.52	1,111,652	+4.66(+3.79%)
Sep 13, 2023	124.29	124.39	121.81	122.86	1,573,728	-1.80(-1.44%)
Sep 12, 2023	124.31	125.75	123.55	124.66	1,101,905	+0.00(+0.00%)
Sep 11, 2023	124.59	125.98	124.19	124.66	907,544	+1.42(+1.16%)
Sep 08, 2023	123.97	125.42	122.49	123.23	1,241,714	-0.82(-0.66%)
Sep 07, 2023	124.62	125.72	123.11	124.05	1,603,019	-1.53(-1.22%)
Sep 06, 2023	125.23	127.17	124.55	125.59	1,380,153	+0.57(+0.46%)
Sep 05, 2023	127.53	127.60	124.45	125.01	1,313,413	-2.52(-1.98%)
Sep 01, 2023	126.12	127.90	126.02	127.54	998,997	+2.51(+2.01%)
Aug 31, 2023	123.97	125.68	123.95	125.02	1,491,599	+1.05(+0.85%)
Aug 30, 2023	122.03	125.17	121.97	123.97	1,963,432	+2.41(+1.99%)
Aug 29, 2023	117.28	121.68	117.28	121.56	1,426,054	+1.31(+1.09%)
Aug 28, 2023	117.53	120.41	117.53	120.25	1,194,978	+3.29(+2.82%)
Aug 25, 2023	117.39	117.83	115.68	116.96	1,110,683	+0.61(+0.53%)
Aug 24, 2023	115.45	116.96	115.09	116.35	992,542	+0.08(+0.07%)
Aug 23, 2023	116.25	116.77	115.53	116.27	691,808	+0.06(+0.05%)
Aug 22, 2023	117.80	118.24	115.81	116.21	928,721	-0.55(-0.47%)
Aug 21, 2023	117.11	117.55	115.78	116.76	1,024,360	+0.31(+0.26%)
Aug 18, 2023	115.39	116.73	114.71	116.45	1,064,852	-0.23(-0.20%)
Aug 17, 2023	116.03	118.09	115.14	116.68	1,765,577	+1.51(+1.31%)
Aug 16, 2023	117.23	118.02	115.00	115.17	1,400,623	-2.77(-2.35%)
Aug 15, 2023	121.03	121.23	117.58	117.94	1,575,305	-5.05(-4.10%)
Aug 14, 2023	123.75	124.24	122.78	122.98	1,017,915	-1.68(-1.35%)
Aug 11, 2023	125.01	125.99	123.60	124.67	2,194,951	-0.94(-0.75%)
Aug 10, 2023	126.11	126.39	124.81	125.61	1,686,336	+0.69(+0.55%)
Aug 09, 2023	122.29	126.04	122.22	124.92	1,899,356	+0.91(+0.73%)
Aug 08, 2023	118.28	124.78	116.19	124.00	3,003,181	+0.59(+0.48%)
Aug 07, 2023	123.26	123.67	121.83	123.41	1,288,530	+0.77(+0.63%)
Aug 04, 2023	123.57	125.12	122.56	122.64	1,020,914	-0.45(-0.37%)
Aug 03, 2023	121.62	124.01	121.25	123.09	1,318,649	+0.89(+0.73%)
Aug 02, 2023	122.35	123.40	121.08	122.20	1,103,509	-1.84(-1.48%)