Celanese Corp (NY: CE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	123.41	125.09	123.39	124.45	1,498,415	+1.04(+0.85%)
Aug 30, 2023	121.47	124.60	121.41	123.41	1,972,404	+2.40(+1.99%)
Aug 29, 2023	116.74	121.13	116.74	121.01	1,432,571	+1.30(+1.09%)
Aug 28, 2023	117.00	119.86	117.00	119.71	1,200,439	+3.28(+2.82%)
Aug 25, 2023	116.85	117.29	115.15	116.43	1,115,759	+0.61(+0.53%)
Aug 24, 2023	114.92	116.43	114.57	115.82	997,077	+0.08(+0.07%)
Aug 23, 2023	115.72	116.24	115.01	115.74	694,969	+0.06(+0.05%)
Aug 22, 2023	117.27	117.70	115.28	115.68	932,964	-0.55(-0.47%)
Aug 21, 2023	116.58	117.02	115.26	116.23	1,029,041	+0.31(+0.26%)
Aug 18, 2023	114.86	116.20	114.19	115.92	1,069,717	-0.23(-0.20%)
Aug 17, 2023	115.50	117.55	114.61	116.15	1,773,645	+1.51(+1.31%)
Aug 16, 2023	116.69	117.48	114.48	114.64	1,407,024	-2.76(-2.35%)
Aug 15, 2023	120.48	120.68	117.05	117.40	1,582,504	-5.02(-4.10%)
Aug 14, 2023	123.18	123.68	122.22	122.43	1,022,566	-1.67(-1.35%)
Aug 11, 2023	124.44	125.42	123.04	124.10	2,204,981	-0.94(-0.75%)
Aug 10, 2023	125.54	125.81	124.24	125.04	1,694,041	+0.69(+0.55%)
Aug 09, 2023	121.74	125.47	121.67	124.35	1,908,035	+0.91(+0.73%)
Aug 08, 2023	117.74	124.22	115.66	123.44	3,016,904	+0.59(+0.48%)
Aug 07, 2023	122.70	123.11	121.28	122.85	1,294,418	+0.77(+0.63%)
Aug 04, 2023	123.01	124.55	122.00	122.08	1,025,579	-0.45(-0.37%)
Aug 03, 2023	121.07	123.45	120.70	122.53	1,324,675	+0.89(+0.73%)
Aug 02, 2023	121.80	122.84	120.53	121.65	1,108,551	-1.83(-1.48%)
Aug 01, 2023	122.30	123.78	121.39	123.48	701,271	-0.02(-0.02%)
Jul 31, 2023	124.20	124.65	122.69	123.50	781,916	-0.59(-0.48%)
Jul 28, 2023	125.75	126.35	123.47	124.09	1,164,883	+0.82(+0.66%)
Jul 27, 2023	123.21	125.86	122.46	123.27	1,858,217	+0.74(+0.61%)
Jul 26, 2023	120.94	122.99	120.75	122.53	701,730	+1.08(+0.89%)
Jul 25, 2023	120.51	123.17	119.56	121.45	1,068,449	+1.96(+1.64%)
Jul 24, 2023	118.98	119.81	117.98	119.49	660,917	+0.73(+0.61%)
Jul 21, 2023	119.05	119.31	117.42	118.77	689,590	-0.67(-0.56%)
Jul 20, 2023	120.88	120.88	118.69	119.43	627,649	-0.55(-0.46%)
Jul 19, 2023	120.57	121.25	119.86	119.98	1,042,012	-1.11(-0.91%)
Jul 18, 2023	117.34	121.43	117.34	121.09	1,743,234	+2.54(+2.14%)
Jul 17, 2023	116.60	118.63	115.99	118.55	1,049,668	+1.18(+1.00%)
Jul 14, 2023	119.91	119.91	116.37	117.38	1,065,616	-2.79(-2.32%)
Jul 13, 2023	119.62	120.26	118.98	120.17	1,360,696	+0.85(+0.71%)
Jul 12, 2023	117.53	120.15	117.52	119.32	1,959,407	+3.06(+2.63%)
Jul 11, 2023	114.87	116.58	113.98	116.26	1,340,479	+1.77(+1.55%)
Jul 10, 2023	114.01	116.67	113.61	114.49	1,022,874	-0.05(-0.04%)
Jul 07, 2023	110.14	115.63	110.14	114.54	1,777,716	+4.68(+4.26%)
Jul 06, 2023	110.16	110.30	107.13	109.85	2,008,220	-2.33(-2.08%)
Jul 05, 2023	112.76	114.77	111.98	112.19	2,112,423	-2.33(-2.04%)
Jul 03, 2023	113.61	116.00	113.17	114.52	529,902	+1.10(+0.97%)
Jun 30, 2023	112.88	114.40	112.18	113.42	967,356	+1.65(+1.47%)
Jun 29, 2023	111.40	112.69	111.10	111.77	1,174,634	+0.14(+0.12%)
Jun 28, 2023	110.36	111.76	109.09	111.64	960,103	+0.82(+0.74%)
Jun 27, 2023	108.95	111.47	107.36	110.81	941,355	+2.02(+1.85%)
Jun 26, 2023	105.47	109.44	105.47	108.80	1,276,262	+1.59(+1.48%)
Jun 23, 2023	103.77	108.02	103.11	107.21	2,603,662	+2.28(+2.17%)
Jun 22, 2023	104.29	105.72	102.99	104.93	1,144,160	-1.36(-1.28%)
Jun 21, 2023	105.61	107.70	105.33	106.29	1,453,070	-0.29(-0.28%)
Jun 20, 2023	109.40	109.42	104.94	106.58	1,561,770	-5.07(-4.54%)
Jun 16, 2023	113.89	114.46	111.27	111.66	2,305,956	-2.74(-2.40%)
Jun 15, 2023	113.08	115.24	111.77	114.40	1,264,544	+0.44(+0.39%)
Jun 14, 2023	115.85	116.34	113.43	113.96	1,140,650	-1.20(-1.04%)
Jun 13, 2023	112.91	116.26	112.48	115.15	870,241	+3.13(+2.80%)
Jun 12, 2023	111.50	113.58	110.77	112.02	1,565,621	+0.73(+0.65%)
Jun 09, 2023	111.73	112.17	110.52	111.29	1,958,704	-1.97(-1.74%)
Jun 08, 2023	115.55	115.94	111.98	113.26	2,311,100	-2.09(-1.81%)
Jun 07, 2023	113.44	115.86	112.65	115.35	1,912,802	+2.23(+1.97%)
Jun 06, 2023	110.62	113.72	110.46	113.12	1,444,713	+1.58(+1.41%)
Jun 05, 2023	111.79	112.95	110.51	111.54	1,561,602	-0.79(-0.71%)
Jun 02, 2023	106.25	112.67	105.74	112.33	2,142,061	+8.41(+8.10%)