Celanese Corp (NY: CE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	100.22	105.57	100.22	104.06	1,273,379	+3.46(+3.44%)
Apr 27, 2023	98.59	100.60	97.73	100.60	1,374,296	+2.87(+2.94%)
Apr 26, 2023	97.62	98.86	96.87	97.73	902,067	-0.05(-0.05%)
Apr 25, 2023	101.33	101.33	97.16	97.78	1,055,231	-5.03(-4.89%)
Apr 24, 2023	102.11	102.83	101.61	102.81	739,302	+1.05(+1.03%)
Apr 21, 2023	103.48	103.69	101.03	101.76	1,062,713	-2.14(-2.06%)
Apr 20, 2023	104.65	105.18	103.06	103.90	762,186	-2.25(-2.12%)
Apr 19, 2023	105.65	106.34	104.26	106.14	482,961	-0.36(-0.34%)
Apr 18, 2023	108.63	108.63	106.12	106.50	503,473	-1.10(-1.02%)
Apr 17, 2023	107.84	107.96	105.49	107.60	566,364	-0.11(-0.10%)
Apr 14, 2023	108.31	109.67	107.25	107.71	917,711	-0.26(-0.24%)
Apr 13, 2023	107.01	108.14	105.92	107.97	886,639	+1.29(+1.21%)
Apr 12, 2023	108.03	109.14	105.94	106.68	1,098,763	+0.76(+0.72%)
Apr 11, 2023	105.33	106.98	104.84	105.92	1,128,501	+1.45(+1.39%)
Apr 10, 2023	103.05	104.77	102.75	104.47	571,038	+1.32(+1.28%)
Apr 06, 2023	103.28	103.73	102.04	103.15	709,311	-0.77(-0.74%)
Apr 05, 2023	102.36	104.03	101.53	103.92	821,187	+0.55(+0.54%)
Apr 04, 2023	106.12	106.12	102.48	103.36	1,276,329	-2.76(-2.60%)
Apr 03, 2023	107.01	108.66	105.70	106.12	906,561	+0.19(+0.18%)
Mar 31, 2023	103.54	106.00	103.54	105.93	740,568	+2.43(+2.35%)
Mar 30, 2023	104.61	104.97	102.50	103.50	749,496	+0.46(+0.44%)
Mar 29, 2023	102.28	103.25	101.87	103.04	868,873	+2.55(+2.54%)
Mar 28, 2023	100.62	101.53	100.07	100.49	550,246	+0.04(+0.04%)
Mar 27, 2023	100.48	101.59	99.53	100.45	953,881	+1.63(+1.65%)
Mar 24, 2023	95.34	98.92	94.48	98.82	2,127,891	+1.97(+2.04%)
Mar 23, 2023	98.27	99.97	95.85	96.84	1,093,481	-1.33(-1.36%)
Mar 22, 2023	101.98	102.56	97.98	98.18	1,209,775	-4.13(-4.04%)
Mar 21, 2023	102.63	104.62	102.14	102.31	1,081,382	+2.11(+2.11%)
Mar 20, 2023	101.00	101.74	99.36	100.20	2,277,030	+0.00(+0.00%)
Mar 17, 2023	101.11	101.13	99.25	100.20	3,688,076	-1.32(-1.30%)
Mar 16, 2023	97.63	101.83	97.20	101.52	1,813,395	+1.99(+2.00%)
Mar 15, 2023	101.13	101.30	97.59	99.53	2,730,866	-5.54(-5.27%)
Mar 14, 2023	105.31	105.90	103.18	105.06	2,404,786	+2.68(+2.62%)
Mar 13, 2023	103.84	105.43	101.85	102.38	1,429,305	-3.79(-3.57%)
Mar 10, 2023	110.59	110.59	104.56	106.17	1,566,922	-4.42(-3.99%)
Mar 09, 2023	114.90	116.15	110.48	110.59	1,047,424	-4.16(-3.63%)
Mar 08, 2023	114.49	115.72	113.60	114.75	1,232,919	+0.28(+0.25%)
Mar 07, 2023	116.57	117.20	113.88	114.47	952,467	-2.36(-2.02%)
Mar 06, 2023	120.84	120.84	116.73	116.83	1,263,700	-4.32(-3.56%)
Mar 03, 2023	121.11	121.83	119.75	121.15	1,298,202	+0.95(+0.79%)
Mar 02, 2023	116.53	120.60	115.94	120.20	1,534,447	+3.75(+3.22%)
Mar 01, 2023	113.15	118.35	113.15	116.45	1,406,460	+3.39(+2.99%)
Feb 28, 2023	113.61	114.56	112.94	113.07	1,437,525	-1.20(-1.05%)
Feb 27, 2023	116.74	119.42	114.12	114.27	1,465,428	-0.25(-0.22%)
Feb 24, 2023	109.21	116.74	107.16	114.52	3,282,162	+2.86(+2.56%)
Feb 23, 2023	111.68	112.60	109.96	111.66	966,532	+0.55(+0.49%)
Feb 22, 2023	110.28	111.89	110.17	111.11	650,642	+1.04(+0.95%)
Feb 21, 2023	114.65	114.65	108.75	110.07	1,435,954	-5.59(-4.84%)
Feb 17, 2023	116.76	117.10	114.76	115.67	542,874	-1.58(-1.35%)
Feb 16, 2023	117.14	119.08	115.81	117.25	693,030	-1.61(-1.35%)
Feb 15, 2023	116.59	118.87	116.27	118.86	671,072	+0.78(+0.66%)
Feb 14, 2023	116.91	119.55	116.33	118.08	915,099	+0.12(+0.11%)
Feb 13, 2023	116.14	118.46	114.91	117.95	712,253	+2.00(+1.73%)
Feb 10, 2023	115.56	116.05	114.27	115.95	556,416	-0.36(-0.31%)
Feb 09, 2023	118.91	119.98	115.80	116.31	602,221	-1.21(-1.03%)
Feb 08, 2023	118.42	119.49	116.61	117.51	600,403	-2.33(-1.95%)
Feb 07, 2023	117.50	120.37	117.15	119.84	577,596	+1.73(+1.47%)
Feb 06, 2023	119.93	120.37	117.73	118.11	886,847	-3.22(-2.65%)
Feb 03, 2023	120.90	122.71	120.84	121.33	730,793	-1.28(-1.04%)
Feb 02, 2023	121.45	124.14	120.44	122.61	1,010,111	+1.73(+1.43%)