Celanese Corp (NY: CE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	94.13	94.61	90.06	91.93	1,824,186	-2.83(-2.99%)
Apr 30, 2018	95.59	95.84	94.61	94.76	909,803	-0.54(-0.57%)
Apr 27, 2018	96.44	96.65	94.71	95.30	1,120,964	-1.03(-1.07%)
Apr 26, 2018	95.06	96.46	94.78	96.33	676,407	+1.26(+1.32%)
Apr 25, 2018	94.68	95.68	93.91	95.07	737,543	+0.17(+0.18%)
Apr 24, 2018	96.99	97.67	93.40	94.90	1,152,402	-1.98(-2.04%)
Apr 23, 2018	97.34	98.02	96.49	96.88	767,606	-0.05(-0.05%)
Apr 20, 2018	96.50	97.29	96.01	96.93	999,880	+0.44(+0.46%)
Apr 19, 2018	96.80	97.13	95.73	96.49	1,106,270	-0.21(-0.22%)
Apr 18, 2018	96.08	98.20	96.04	96.70	1,611,940	+0.91(+0.95%)
Apr 17, 2018	97.25	98.25	94.72	95.78	2,104,145	+3.44(+3.72%)
Apr 16, 2018	91.20	92.76	90.78	92.35	1,387,343	+1.96(+2.17%)
Apr 13, 2018	91.05	91.08	89.76	90.39	923,392	-0.18(-0.20%)
Apr 12, 2018	89.83	91.05	89.42	90.57	864,613	+1.14(+1.27%)
Apr 11, 2018	89.69	90.37	88.69	89.43	859,178	-1.18(-1.30%)
Apr 10, 2018	89.07	91.09	88.49	90.61	972,168	+2.99(+3.42%)
Apr 09, 2018	87.39	88.49	86.80	87.62	746,137	+0.91(+1.05%)
Apr 06, 2018	87.97	88.94	85.67	86.71	1,742,293	-2.07(-2.34%)
Apr 05, 2018	86.35	89.09	86.35	88.78	1,227,908	+3.00(+3.50%)
Apr 04, 2018	83.74	85.84	82.83	85.78	1,208,419	+0.54(+0.63%)
Apr 03, 2018	85.54	86.07	84.13	85.24	1,334,707	-0.29(-0.33%)
Apr 02, 2018	86.79	86.87	84.52	85.53	1,147,708	-1.43(-1.65%)
Mar 29, 2018		86.96	86.96	86.96	0	+0.41(+0.47%)
Mar 28, 2018	86.43	88.19	85.97	86.55	1,501,852	+0.86(+1.00%)
Mar 27, 2018	85.87	86.84	85.05	85.69	1,193,835	+0.24(+0.28%)
Mar 26, 2018	85.64	86.25	84.03	85.45	1,235,573	+1.52(+1.81%)
Mar 23, 2018	87.42	87.73	83.73	83.93	1,037,720	-3.18(-3.65%)
Mar 22, 2018	89.01	90.07	86.75	87.11	974,936	-3.21(-3.55%)
Mar 21, 2018	88.33	91.17	87.93	90.32	1,303,729	+2.29(+2.60%)
Mar 20, 2018	88.43	90.01	86.89	88.03	2,191,056	-3.71(-4.04%)
Mar 19, 2018	92.07	92.30	91.38	91.73	684,107	-0.89(-0.96%)
Mar 16, 2018	91.75	92.89	91.19	92.62	772,893	+0.87(+0.95%)
Mar 15, 2018	92.13	92.72	91.69	91.75	516,231	-0.30(-0.32%)
Mar 14, 2018	93.81	93.99	91.58	92.04	468,666	-1.53(-1.63%)
Mar 13, 2018	93.91	94.80	93.25	93.57	916,478	+0.19(+0.20%)
Mar 12, 2018	94.35	94.73	93.31	93.38	565,389	-0.82(-0.87%)
Mar 09, 2018	93.48	94.38	93.08	94.20	673,867	+1.55(+1.68%)
Mar 08, 2018	93.66	93.66	91.86	92.64	671,124	-0.51(-0.55%)
Mar 07, 2018		93.60	92.19	93.15	572,324	-0.10(-0.10%)
Mar 06, 2018	92.32	94.11	91.17	93.25	833,648	+1.08(+1.17%)
Mar 05, 2018	90.27	92.39	89.81	92.17	765,360	+1.38(+1.52%)
Mar 02, 2018	88.91	91.08	88.57	90.79	989,560	+1.17(+1.31%)