Celanese Corp (NY: CE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	85.61	85.68	84.37	84.80	1,867,303	-1.82(-2.10%)
Jan 30, 2019	85.89	87.13	84.69	86.62	1,373,061	+1.37(+1.61%)
Jan 29, 2019	81.70	85.40	81.69	85.24	2,966,363	-1.23(-1.42%)
Jan 28, 2019	85.46	86.60	84.96	86.47	2,233,234	+0.34(+0.39%)
Jan 25, 2019	85.89	86.54	85.45	86.14	1,288,803	+1.41(+1.66%)
Jan 24, 2019	82.60	84.78	82.60	84.73	1,338,450	+2.05(+2.47%)
Jan 23, 2019	84.98	85.21	82.28	82.68	2,270,530	-2.09(-2.47%)
Jan 22, 2019	86.06	86.09	83.74	84.77	1,401,023	-1.84(-2.13%)
Jan 18, 2019	85.67	87.08	85.03	86.62	1,519,168	+1.46(+1.72%)
Jan 17, 2019	83.16	85.16	82.76	85.15	2,327,085	+1.34(+1.60%)
Jan 16, 2019	83.21	84.59	83.21	83.82	1,526,194	+0.60(+0.72%)
Jan 15, 2019	83.24	83.84	82.25	83.22	1,371,113	-0.68(-0.81%)
Jan 14, 2019	82.99	84.47	82.66	83.90	1,432,693	-0.02(-0.02%)
Jan 11, 2019	82.78	84.38	82.56	83.91	1,305,177	+0.29(+0.35%)
Jan 10, 2019	82.66	83.92	82.12	83.62	1,124,684	+0.35(+0.41%)
Jan 09, 2019	82.91	84.13	82.07	83.28	1,152,032	+0.38(+0.46%)
Jan 08, 2019	81.68	83.06	81.67	82.90	2,186,265	+1.14(+1.40%)
Jan 07, 2019	80.74	82.48	79.64	81.75	1,327,599	+0.76(+0.94%)
Jan 04, 2019	79.40	81.31	78.87	80.99	1,638,755	+3.17(+4.07%)
Jan 03, 2019	80.45	80.54	77.25	77.82	1,846,358	-2.95(-3.65%)
Jan 02, 2019	78.44	81.03	77.80	80.77	2,039,638	+1.10(+1.38%)
Dec 31, 2018	79.43	80.51	78.55	79.67	1,384,449	+0.43(+0.54%)
Dec 28, 2018	79.71	80.30	78.96	79.25	1,644,401	-0.12(-0.15%)
Dec 27, 2018	76.73	79.37	76.13	79.36	2,211,092	+1.69(+2.18%)
Dec 26, 2018	75.04	77.67	73.42	77.67	2,329,129	+2.88(+3.85%)
Dec 24, 2018	75.93	76.72	74.70	74.79	1,599,344	-2.15(-2.80%)
Dec 21, 2018	78.65	79.50	76.36	76.95	28,561,338	-1.61(-2.05%)
Dec 20, 2018	78.23	79.92	77.38	78.56	8,368,915	+3.49(+4.65%)
Dec 19, 2018	75.94	77.20	74.64	75.07	1,583,372	-0.64(-0.84%)
Dec 18, 2018	75.18	75.93	74.92	75.71	1,326,077	+0.96(+1.28%)
Dec 17, 2018	76.64	76.82	74.30	74.75	1,091,059	-2.02(-2.63%)
Dec 14, 2018	77.03	78.40	75.99	76.77	1,113,432	-0.99(-1.28%)
Dec 13, 2018	78.71	79.13	77.32	77.76	1,112,064	-0.85(-1.08%)
Dec 12, 2018	79.78	80.01	78.58	78.61	1,330,112	+0.22(+0.28%)
Dec 11, 2018	81.09	81.90	78.03	78.39	1,286,512	-1.07(-1.35%)
Dec 10, 2018	80.66	81.05	78.11	79.46	1,692,501	-1.35(-1.68%)
Dec 07, 2018	84.06	84.82	80.76	80.82	1,502,116	-3.01(-3.59%)
Dec 06, 2018	83.56	83.96	81.93	83.83	1,563,370	-1.22(-1.44%)
Dec 04, 2018	89.83	90.35	85.00	85.05	1,239,116	-4.97(-5.52%)
Dec 03, 2018	91.50	92.91	89.01	90.02	1,240,781	+0.64(+0.71%)
Nov 30, 2018	88.42	90.10	88.42	89.38	1,660,549	+0.34(+0.38%)
Nov 29, 2018	88.86	90.24	87.85	89.04	1,378,074	+0.05(+0.06%)
Nov 28, 2018	88.75	89.17	86.64	88.99	2,065,663	+0.24(+0.27%)
Nov 27, 2018	91.13	91.29	88.33	88.75	2,788,130	-3.35(-3.63%)
Nov 26, 2018	91.58	92.49	90.96	92.10	1,924,563	+1.06(+1.17%)
Nov 23, 2018	89.47	91.65	89.39	91.03	1,057,082	+0.76(+0.84%)
Nov 21, 2018		90.27	90.27	90.27	0	+1.49(+1.68%)
Nov 20, 2018	88.73	89.50	87.15	88.79	1,767,571	-1.27(-1.41%)
Nov 19, 2018	90.18	90.50	88.91	90.05	1,492,023	-0.69(-0.76%)
Nov 16, 2018	89.97	91.06	88.97	90.74	1,406,696	+0.02(+0.02%)
Nov 15, 2018	88.71	91.33	88.60	90.72	1,238,231	+1.17(+1.31%)
Nov 14, 2018	89.48	90.41	88.65	89.56	1,131,189	+0.87(+0.98%)
Nov 13, 2018	88.99	90.86	88.50	88.69	1,143,530	+0.16(+0.18%)
Nov 12, 2018	91.11	91.30	88.36	88.53	1,435,656	-2.47(-2.71%)
Nov 09, 2018	92.07	92.07	89.68	91.00	1,400,936	-1.91(-2.06%)
Nov 08, 2018	93.36	94.36	92.73	92.91	2,237,537	-1.23(-1.31%)
Nov 07, 2018	92.35	94.48	91.90	94.14	1,861,513	+2.71(+2.96%)
Nov 06, 2018	89.75	91.51	89.75	91.43	961,768	+1.68(+1.87%)
Nov 05, 2018	90.07	90.94	88.90	89.75	1,607,483	-0.20(-0.23%)
Nov 02, 2018	89.00	90.65	88.90	89.95	2,412,963	+1.81(+2.05%)