Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.00	32.85		32.71	1,498,041	+0.24(+0.74%)
Jan 28, 2022	32.50	32.51	31.53	32.47	964,053	-0.10(-0.31%)
Jan 27, 2022	33.20	33.90	32.17	32.57	942,721	-0.04(-0.12%)
Jan 26, 2022	33.28	33.74	32.15	32.61	1,106,474	-0.41(-1.24%)
Jan 25, 2022	32.04	33.30	31.30	33.02	1,108,959	+0.27(+0.82%)
Jan 24, 2022	32.62	33.00	31.08	32.75	1,753,947	-0.78(-2.33%)
Jan 21, 2022	33.66	34.54	33.41	33.53	1,094,984	-0.80(-2.33%)
Jan 20, 2022	35.49	35.69	34.26	34.33	944,674	-1.21(-3.40%)
Jan 19, 2022	36.20	36.33	35.51	35.54	1,135,194	-0.09(-0.25%)
Jan 18, 2022	36.05	36.20	35.03	35.63	951,737	-0.53(-1.47%)
Jan 14, 2022				36.16	0	+0.09(+0.25%)
Jan 13, 2022	36.00	36.69	35.94	36.07	795,980	+0.10(+0.28%)
Jan 12, 2022	36.13	36.31	35.65	35.97	639,749	+0.40(+1.12%)
Jan 11, 2022	35.50	36.47	34.87	35.57	733,449	+0.50(+1.43%)
Jan 10, 2022	36.17	36.66	34.60	35.07	1,099,591	-0.96(-2.66%)
Jan 07, 2022	35.75	36.33	35.54	36.03	1,064,059	+0.34(+0.95%)
Jan 06, 2022	35.30	36.34	35.30	35.69	1,436,623	+0.49(+1.39%)
Jan 05, 2022	35.90	36.34	35.04	35.20	1,605,996	-0.42(-1.18%)
Jan 04, 2022	34.54	35.79	34.42	35.62	2,138,958	+1.62(+4.76%)
Jan 03, 2022	33.90	34.77	33.87	34.00	1,160,819	+0.44(+1.31%)
Dec 31, 2021	33.06	33.86	33.04	33.56	1,032,268	+0.38(+1.15%)
Dec 30, 2021	33.37	34.09	33.16	33.18	921,960	-0.03(-0.09%)
Dec 29, 2021	32.76	33.35	32.75	33.21	1,307,276	+0.11(+0.33%)
Dec 28, 2021	32.69	33.59	32.52	33.10	1,344,594	+0.54(+1.66%)
Dec 27, 2021	31.92	32.61	31.66	32.56	1,214,970	+0.84(+2.65%)
Dec 23, 2021	32.14	32.20	31.58	31.72	1,086,125	-0.45(-1.40%)
Dec 22, 2021	31.92	32.32	31.80	32.17	993,178	+0.21(+0.66%)
Dec 21, 2021	31.71	32.12	31.51	31.96	1,367,267	+0.61(+1.95%)
Dec 20, 2021	31.66	31.66	30.45	31.35	1,267,871	-1.07(-3.30%)
Dec 17, 2021	32.54	32.79	32.09	32.42	2,771,502	-0.32(-0.98%)
Dec 16, 2021	32.95	33.45	32.64	32.74	1,161,493	+0.14(+0.43%)
Dec 15, 2021	32.10	32.63	31.18	32.60	1,518,610	+0.79(+2.48%)
Dec 14, 2021	31.39	32.50	31.35	31.81	1,255,314	+0.34(+1.08%)
Dec 13, 2021	32.60	32.80	31.30	31.47	997,216	-1.13(-3.47%)
Dec 10, 2021	33.29	33.67	32.50	32.60	1,103,041	-0.23(-0.70%)
Dec 09, 2021	31.65	33.08	31.53	32.83	1,334,797	+0.68(+2.12%)
Dec 08, 2021	32.16	32.55	31.92	32.15	1,075,098	+0.20(+0.63%)
Dec 07, 2021	31.12	32.26	31.06	31.95	1,639,902	+1.52(+5.00%)
Dec 06, 2021	29.76	30.88	29.15	30.43	1,601,855	+1.18(+4.03%)
Dec 03, 2021	29.99	30.28	28.86	29.25	1,706,909	-0.57(-1.91%)
Dec 02, 2021	30.05	30.34	29.51	29.82	1,633,702	+0.12(+0.40%)
Dec 01, 2021	30.67	31.69	29.68	29.70	1,794,695	+0.00(+0.00%)
Nov 30, 2021	30.56	30.76	29.26	29.70	2,074,118	-1.34(-4.32%)
Nov 29, 2021	31.50	31.79	30.53	31.04	1,444,366	+0.19(+0.62%)
Nov 26, 2021	31.15	31.64	30.30	30.85	978,298	-1.67(-5.14%)
Nov 24, 2021	32.94	33.33	32.51	32.52	825,870	-0.60(-1.81%)
Nov 23, 2021	32.43	33.24	32.21	33.12	1,094,886	+0.79(+2.44%)
Nov 22, 2021	32.00	32.95	31.94	32.33	1,293,072	+0.58(+1.83%)
Nov 19, 2021	31.50	31.88	31.22	31.75	1,195,935	-0.15(-0.47%)
Nov 18, 2021	32.60	32.05	31.86	31.90	991,121	-0.51(-1.57%)
Nov 17, 2021	32.99	33.14	32.23	32.41	1,075,025	-0.64(-1.94%)
Nov 16, 2021	33.11	33.49	32.97	33.05	948,981	-0.05(-0.15%)
Nov 15, 2021	33.42	33.74	32.95	33.10	915,874	-0.06(-0.18%)
Nov 12, 2021	32.39	33.28	32.24	33.16	1,327,769	+0.77(+2.38%)
Nov 11, 2021	31.83	32.55	31.47	32.39	1,093,302	+1.09(+3.48%)
Nov 10, 2021	31.35			31.30	1,024,395	-0.27(-0.86%)
Nov 09, 2021	31.66	32.12	30.95	31.57	1,356,666	-0.16(-0.50%)
Nov 08, 2021	33.05	33.39	31.70	31.73	1,832,490	-0.83(-2.55%)
Nov 05, 2021	32.16	32.74	31.70	32.56	3,012,380	+3.04(+10.30%)
Nov 04, 2021	30.30	30.46	29.03	29.52	1,691,696	-0.63(-2.09%)
Nov 03, 2021	29.45	30.59	29.40	30.15	1,147,532	+0.65(+2.20%)
Nov 02, 2021	28.58	29.63	28.49	29.50	1,260,643	+0.79(+2.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.