Celanese Corp (NY: CE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	142.52	147.37		147.24	1,376,857	+2.39(+1.65%)
Jan 28, 2022	152.36	152.36	141.06	144.84	1,999,024	-6.52(-4.30%)
Jan 27, 2022	153.01	156.47	150.54	151.36	964,827	+0.41(+0.27%)
Jan 26, 2022	152.13	154.72	149.48	150.95	726,616	-0.19(-0.13%)
Jan 25, 2022	150.45	152.28	146.26	151.14	664,034	-0.91(-0.60%)
Jan 24, 2022	149.49	152.77	147.35	152.05	921,446	+0.14(+0.09%)
Jan 21, 2022	155.59	156.42	151.52	151.91	575,226	-4.10(-2.63%)
Jan 20, 2022	159.10	159.87	155.69	156.01	542,908	-2.94(-1.85%)
Jan 19, 2022	162.28	162.28	158.83	158.95	502,086	-2.29(-1.42%)
Jan 18, 2022	163.03	163.35	160.15	161.24	712,129	-2.85(-1.73%)
Jan 14, 2022				164.09	0	+0.16(+0.10%)
Jan 13, 2022	163.35	165.76	163.32	163.93	753,842	+0.59(+0.36%)
Jan 12, 2022	163.11	164.44	162.03	163.34	402,604	+1.49(+0.92%)
Jan 11, 2022	161.94	162.16	159.22	161.84	416,178	+0.82(+0.51%)
Jan 10, 2022	162.41	163.84	159.03	161.02	618,856	-1.68(-1.03%)
Jan 07, 2022	163.57	163.73	161.72	162.71	754,552	+0.34(+0.21%)
Jan 06, 2022	165.88	166.17	162.21	162.37	598,148	-2.00(-1.21%)
Jan 05, 2022	164.10	166.90	162.56	164.36	936,882	+1.55(+0.95%)
Jan 04, 2022	159.94	163.31	159.54	162.81	600,797	+4.44(+2.80%)
Jan 03, 2022	159.71	160.40	157.55	158.38	733,821	-0.54(-0.34%)
Dec 31, 2021	156.41	159.82	156.25	158.91	487,102	+1.82(+1.16%)
Dec 30, 2021	158.11	159.18	157.03	157.09	411,165	-0.90(-0.57%)
Dec 29, 2021	156.49	158.61	156.49	157.99	324,366	+1.51(+0.97%)
Dec 28, 2021	154.67	156.93	154.67	156.47	301,143	+1.56(+1.01%)
Dec 27, 2021	153.41	154.99	152.58	154.91	270,502	+2.37(+1.56%)
Dec 23, 2021	151.39	153.60	151.30	152.54	325,362	+1.75(+1.16%)
Dec 22, 2021	150.16	151.22	148.96	150.79	533,631	+0.88(+0.59%)
Dec 21, 2021	148.90	151.53	148.90	149.91	974,582	+2.50(+1.69%)
Dec 20, 2021	148.75	148.78	144.12	147.42	735,961	-3.15(-2.09%)
Dec 17, 2021	153.35	153.58	150.30	150.56	1,629,000	-3.64(-2.36%)
Dec 16, 2021	153.46	155.38	152.65	154.21	698,160	+2.88(+1.91%)
Dec 15, 2021	150.41	151.59	148.15	151.32	782,077	+0.42(+0.28%)
Dec 14, 2021	148.97	152.82	148.26	150.91	839,425	+1.44(+0.96%)
Dec 13, 2021	151.72	152.19	149.43	149.47	657,487	-2.70(-1.77%)
Dec 10, 2021	151.81	152.57	150.33	152.16	639,288	+2.18(+1.45%)
Dec 09, 2021	149.95	151.16	149.10	149.99	477,664	-1.13(-0.75%)
Dec 08, 2021	152.05	152.41	149.69	151.12	720,186	-0.03(-0.02%)
Dec 07, 2021	151.09	152.86	150.74	151.15	1,253,627	+1.60(+1.07%)
Dec 06, 2021	147.53	151.18	146.63	149.55	755,837	+4.48(+3.09%)
Dec 03, 2021	145.88	148.79	143.90	145.07	720,581	-0.40(-0.27%)
Dec 02, 2021	141.59	146.48	140.45	145.47	877,907	+4.63(+3.29%)
Dec 01, 2021	146.25	147.52	140.74	140.84	920,615	-2.29(-1.60%)
Nov 30, 2021	149.38	150.27	142.46	143.12	1,410,934	-7.97(-5.28%)
Nov 29, 2021	153.16	153.49	150.75	151.09	1,069,999	-1.04(-0.68%)
Nov 26, 2021	152.24	153.79	150.39	152.13	413,250	-4.79(-3.05%)
Nov 24, 2021	156.86	158.83	156.20	156.93	578,009	-1.45(-0.91%)
Nov 23, 2021	157.68	159.92	156.32	158.38	612,935	+1.41(+0.90%)
Nov 22, 2021	154.28	159.23	154.11	156.97	737,418	+0.25(+0.16%)
Nov 19, 2021	157.80	158.07	155.15	156.72	453,097	-1.63(-1.03%)
Nov 18, 2021	158.58	158.87	158.35	158.35	479,840	+0.53(+0.34%)
Nov 17, 2021	159.01	159.51	157.52	157.82	483,672	-1.64(-1.03%)
Nov 16, 2021	158.21	160.03	158.21	159.45	630,550	+1.14(+0.72%)
Nov 15, 2021	161.10	161.93	157.05	158.31	1,113,865	-2.56(-1.59%)
Nov 12, 2021	162.68	162.81	160.81	160.87	946,995	-0.40(-0.25%)
Nov 11, 2021	160.23	162.22	159.43	161.27	923,127	+1.50(+0.94%)
Nov 10, 2021	163.50			159.76	782,111	-3.74(-2.28%)
Nov 09, 2021	160.43	164.44	160.41	163.50	857,080	+2.76(+1.72%)
Nov 08, 2021	161.40	163.06	160.54	160.74	716,537	+0.56(+0.35%)
Nov 05, 2021	158.81	161.62	158.54	160.18	719,536	+2.44(+1.55%)
Nov 04, 2021	157.80	158.63	156.61	157.74	735,452	+0.21(+0.13%)
Nov 03, 2021	156.34	158.81	156.34	157.53	663,936	+0.44(+0.28%)
Nov 02, 2021	153.67	157.60	152.99	157.09	850,762	+4.37(+2.86%)