Celanese Corp (NY: CE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	86.44	87.07	84.40	84.58	1,424,157	-3.26(-3.71%)
May 30, 2019	88.77	89.63	87.60	87.84	888,570	-0.90(-1.01%)
May 29, 2019	87.88	88.96	87.33	88.74	1,156,990	-0.03(-0.03%)
May 28, 2019	88.53	89.38	88.39	88.77	1,780,778	+0.22(+0.25%)
May 24, 2019	88.70	89.04	87.57	88.55	877,794	+0.68(+0.77%)
May 23, 2019	88.09	88.26	86.29	87.87	1,074,192	-1.33(-1.49%)
May 22, 2019	89.12	89.54	88.48	89.20	1,093,213	-0.18(-0.20%)
May 21, 2019	89.41	89.93	88.88	89.37	934,026	+0.69(+0.77%)
May 20, 2019	89.52	89.98	88.46	88.69	1,214,794	-1.87(-2.07%)
May 17, 2019	89.64	91.43	89.61	90.56	1,070,166	-0.15(-0.17%)
May 16, 2019	90.74	91.66	90.30	90.71	1,551,568	+0.54(+0.60%)
May 15, 2019	88.59	90.43	88.36	90.17	1,344,362	+0.68(+0.76%)
May 14, 2019	88.72	90.24	88.49	89.49	1,526,386	+1.15(+1.30%)
May 13, 2019	90.25	90.25	87.46	88.34	1,274,786	-3.75(-4.07%)
May 10, 2019	92.07	92.47	90.47	92.09	978,469	-0.21(-0.23%)
May 09, 2019	92.89	93.02	92.11	92.31	1,520,612	-1.92(-2.03%)
May 08, 2019	93.98	94.67	93.20	94.22	984,205	-0.13(-0.14%)
May 07, 2019	94.90	95.14	93.58	94.36	1,246,173	-1.71(-1.78%)
May 06, 2019	95.17	96.32	93.94	96.07	1,468,030	-0.85(-0.87%)
May 03, 2019	95.13	97.07	95.11	96.91	1,498,681	+2.28(+2.41%)
May 02, 2019	93.96	95.00	93.55	94.63	2,216,310	+0.34(+0.36%)
May 01, 2019	96.00	96.21	94.24	94.29	1,587,398	-1.84(-1.91%)
Apr 30, 2019	96.14	96.94	95.73	96.13	1,814,507	+0.05(+0.06%)
Apr 29, 2019	96.80	96.98	95.71	96.07	1,409,316	-0.65(-0.67%)
Apr 26, 2019	96.44	97.63	96.08	96.73	643,783	+0.43(+0.44%)
Apr 25, 2019	97.83	97.83	95.74	96.30	1,111,445	-1.94(-1.98%)
Apr 24, 2019	99.45	99.97	98.10	98.24	1,670,803	-1.13(-1.14%)
Apr 23, 2019	97.64	100.85	96.65	99.37	2,208,222	+6.82(+7.37%)
Apr 22, 2019	92.80	93.72	92.44	92.55	1,178,737	-0.64(-0.68%)
Apr 18, 2019	93.91	94.36	92.40	93.19	1,011,964	-0.22(-0.24%)
Apr 17, 2019	94.08	96.57	93.37	93.41	1,067,352	+0.06(+0.07%)
Apr 16, 2019	92.33	93.52	92.22	93.35	851,476	+1.22(+1.33%)
Apr 15, 2019	92.88	93.77	91.84	92.12	591,005	-1.16(-1.24%)
Apr 12, 2019	91.61	93.34	91.13	93.29	1,669,825	+2.83(+3.13%)
Apr 11, 2019	90.36	90.98	90.03	90.45	635,863	+0.26(+0.28%)
Apr 10, 2019	90.49	90.55	89.02	90.19	859,601	+0.17(+0.19%)
Apr 09, 2019	90.07	90.34	88.97	90.03	816,767	-0.88(-0.96%)
Apr 08, 2019	93.02	93.75	90.77	90.90	1,902,117	-2.79(-2.98%)
Apr 05, 2019	93.28	94.09	93.09	93.69	974,939	+0.76(+0.82%)
Apr 04, 2019	91.86	92.99	91.61	92.93	1,211,959	+1.51(+1.65%)
Apr 03, 2019	90.99	92.03	90.76	91.42	1,007,209	+1.23(+1.37%)
Apr 02, 2019	90.07	90.71	89.51	90.19	975,536	+0.51(+0.57%)
Apr 01, 2019	88.13	89.82	88.11	89.68	953,896	+2.32(+2.66%)
Mar 29, 2019	87.28	87.86	86.85	87.36	873,912	+0.29(+0.34%)
Mar 28, 2019	86.04	87.14	85.92	87.07	882,676	+1.14(+1.33%)
Mar 27, 2019	86.02	86.81	85.43	85.92	1,327,132	-0.09(-0.10%)
Mar 26, 2019	86.30	87.05	85.64	86.01	1,241,279	+0.32(+0.37%)
Mar 25, 2019	86.80	87.36	85.55	85.69	958,428	-1.25(-1.44%)
Mar 22, 2019	90.06	90.06	86.89	86.94	870,413	-4.02(-4.42%)
Mar 21, 2019	89.33	91.41	89.33	90.96	624,875	+1.49(+1.66%)
Mar 20, 2019	89.44	89.76	88.05	89.48	1,315,848	+0.04(+0.05%)
Mar 19, 2019	90.34	91.07	89.03	89.43	727,441	-0.35(-0.39%)
Mar 18, 2019	89.73	89.98	88.39	89.79	928,874	+0.11(+0.12%)
Mar 15, 2019	88.86	89.79	88.55	89.68	2,481,654	+0.76(+0.86%)
Mar 14, 2019	89.91	90.19	88.53	88.92	1,255,626	-1.28(-1.42%)
Mar 13, 2019	90.09	90.82	89.66	90.20	813,920	+0.57(+0.63%)
Mar 12, 2019	90.15	90.58	89.48	89.64	924,028	-0.27(-0.31%)
Mar 11, 2019	88.86	89.94	88.28	89.91	914,312	+1.51(+1.71%)
Mar 08, 2019	89.22	89.48	88.09	88.40	1,183,089	-1.59(-1.77%)
Mar 07, 2019	90.88	91.25	88.69	89.99	1,245,168	-1.31(-1.44%)
Mar 06, 2019	91.19	92.43	90.80	91.30	1,014,249	+0.30(+0.33%)
Mar 05, 2019	90.90	91.58	90.28	91.00	1,235,021	-0.03(-0.03%)
Mar 04, 2019	91.62	92.26	89.78	91.03	1,114,946	-0.04(-0.05%)