Celanese Corp (NY: CE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	117.93	118.89	116.52	118.56	1,149,027	+1.20(+1.03%)
Jan 30, 2023	114.25	117.96	114.25	117.36	1,011,272	+1.39(+1.20%)
Jan 27, 2023	114.71	116.29	114.52	115.96	924,659	+0.06(+0.05%)
Jan 26, 2023	116.60	116.73	114.04	115.90	990,727	-0.99(-0.85%)
Jan 25, 2023	115.84	116.90	114.27	116.89	651,802	-0.83(-0.70%)
Jan 24, 2023	117.87	118.71	116.29	117.72	604,392	-0.60(-0.50%)
Jan 23, 2023	117.12	118.53	116.48	118.32	691,126	+1.31(+1.12%)
Jan 20, 2023	112.96	117.24	112.32	117.01	956,639	+4.82(+4.30%)
Jan 19, 2023	112.80	112.91	110.23	112.19	714,669	-2.02(-1.77%)
Jan 18, 2023	116.38	117.40	113.77	114.21	761,858	-1.34(-1.16%)
Jan 17, 2023	117.36	117.45	115.31	115.55	1,227,471	-1.17(-1.01%)
Jan 13, 2023	115.28	116.91	115.04	116.72	795,865	-0.34(-0.29%)
Jan 12, 2023	114.83	117.62	113.16	117.06	1,594,683	+2.42(+2.11%)
Jan 11, 2023	115.52	116.24	112.84	114.64	927,313	+0.58(+0.51%)
Jan 10, 2023	112.92	114.33	111.88	114.06	951,759	+1.66(+1.48%)
Jan 09, 2023	113.09	114.96	111.27	112.40	1,649,379	+0.17(+0.15%)
Jan 06, 2023	107.90	112.52	107.87	112.23	1,251,770	+5.54(+5.20%)
Jan 05, 2023	103.51	107.22	102.56	106.68	1,301,087	+1.65(+1.57%)
Jan 04, 2023	103.49	105.45	101.50	105.04	1,064,816	+6.62(+6.73%)
Jan 03, 2023	99.45	100.53	97.13	98.42	967,214	+0.03(+0.03%)
Dec 30, 2022	98.40	99.01	97.13	98.39	526,380	-1.20(-1.21%)
Dec 29, 2022	97.45	100.02	96.90	99.59	553,297	+2.88(+2.98%)
Dec 28, 2022	100.18	100.71	96.58	96.71	600,678	-3.13(-3.13%)
Dec 27, 2022	99.12	99.95	98.14	99.84	648,967	+1.15(+1.16%)
Dec 23, 2022	97.20	98.74	96.43	98.70	842,723	+1.38(+1.41%)
Dec 22, 2022	97.45	98.44	95.12	97.32	1,034,622	-1.85(-1.86%)
Dec 21, 2022	98.43	100.08	98.43	99.17	741,300	+1.60(+1.64%)
Dec 20, 2022	96.74	97.82	96.46	97.57	782,285	+0.39(+0.41%)
Dec 19, 2022	97.96	99.06	96.52	97.18	791,635	-0.53(-0.54%)
Dec 16, 2022	97.47	98.48	96.76	97.71	2,232,146	-0.84(-0.85%)
Dec 15, 2022	100.21	100.70	98.27	98.54	1,644,803	-3.45(-3.38%)
Dec 14, 2022	103.51	105.22	99.92	101.99	1,389,176	-2.90(-2.76%)
Dec 13, 2022	105.17	107.26	103.57	104.88	1,594,338	+3.60(+3.55%)
Dec 12, 2022	98.64	101.53	98.20	101.28	902,672	+2.78(+2.82%)
Dec 09, 2022	97.20	100.14	97.15	98.50	1,069,279	+1.14(+1.17%)
Dec 08, 2022	99.50	99.97	97.12	97.37	885,150	-0.70(-0.72%)
Dec 07, 2022	100.16	100.37	97.57	98.07	1,231,022	-2.79(-2.77%)
Dec 06, 2022	104.25	104.75	99.34	100.86	1,169,624	-3.44(-3.29%)
Dec 05, 2022	103.83	105.59	103.28	104.30	965,835	-0.70(-0.67%)
Dec 02, 2022	102.02	106.57	101.91	105.00	922,375	+1.56(+1.51%)
Dec 01, 2022	104.61	105.73	102.72	103.44	950,250	+0.18(+0.18%)
Nov 30, 2022	101.37	103.38	98.43	103.26	1,492,000	+1.68(+1.66%)
Nov 29, 2022	97.70	101.98	97.70	101.57	1,389,149	+4.60(+4.74%)
Nov 28, 2022	98.80	99.28	96.74	96.97	751,176	-3.72(-3.70%)
Nov 25, 2022	100.11	101.83	99.93	100.70	313,477	+0.40(+0.40%)
Nov 23, 2022	99.53	101.15	99.12	100.29	621,124	+0.13(+0.13%)
Nov 22, 2022	97.50	101.51	96.94	100.16	1,293,033	+4.34(+4.53%)
Nov 21, 2022	96.06	97.03	94.98	95.82	776,580	-1.60(-1.64%)
Nov 18, 2022	97.26	97.71	94.95	97.42	964,994	+1.84(+1.92%)
Nov 17, 2022	94.38	95.64	92.88	95.58	840,536	-1.18(-1.22%)
Nov 16, 2022	97.89	98.16	95.87	96.76	917,130	-2.17(-2.19%)
Nov 15, 2022	102.80	103.63	98.74	98.93	1,514,173	-2.12(-2.10%)
Nov 14, 2022	103.80	104.53	101.00	101.05	1,404,524	-5.35(-5.03%)
Nov 11, 2022	101.40	108.05	101.40	106.39	2,114,555	+6.03(+6.01%)
Nov 10, 2022	93.05	100.59	92.95	100.36	2,357,269	+12.07(+13.67%)
Nov 09, 2022	89.13	89.92	87.93	88.29	1,522,461	-1.99(-2.21%)
Nov 08, 2022	89.40	91.55	88.19	90.29	1,123,006	+1.37(+1.54%)
Nov 07, 2022	89.26	89.77	86.68	88.92	1,700,771	+0.44(+0.50%)
Nov 04, 2022	90.65	93.62	87.07	88.48	2,761,561	-2.45(-2.70%)
Nov 03, 2022	89.53	91.70	89.14	90.93	1,363,948	+0.47(+0.52%)
Nov 02, 2022	94.52		90.46	90.46	1,310,752	-4.20(-4.43%)