Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		24.79	24.79	24.79	915,720	-0.52(-2.05%)
Dec 30, 2020	24.84	25.69	24.79	25.31	915,720	+0.52(+2.10%)
Dec 29, 2020	25.90	26.00	24.28	24.79	1,215,954	-1.03(-3.99%)
Dec 28, 2020	27.19	27.40	25.79	25.82	646,728	-1.10(-4.09%)
Dec 24, 2020	26.71	26.93	26.40	26.92	274,900	+0.30(+1.13%)
Dec 23, 2020	27.00	27.11	26.46	26.62	565,707	-0.06(-0.22%)
Dec 22, 2020	27.47	27.58	26.65	26.68	616,370	-0.70(-2.56%)
Dec 21, 2020	26.44	27.48	26.20	27.38	1,129,790	+0.38(+1.41%)
Dec 18, 2020	27.80	27.87	26.77	27.00	4,254,700	-0.77(-2.77%)
Dec 17, 2020	27.31	27.87	27.07	27.77	1,136,744	+0.70(+2.59%)
Dec 16, 2020	27.14	27.54	26.80	27.07	1,194,214	+0.08(+0.30%)
Dec 15, 2020	26.29	27.29	25.95	26.99	1,558,196	+1.08(+4.17%)
Dec 14, 2020	27.00	27.10	25.90	25.91	834,416	-0.69(-2.59%)
Dec 11, 2020	26.40	26.77	26.04	26.60	673,100	-0.01(-0.04%)
Dec 10, 2020	26.53	27.20	26.13	26.61	1,115,293	-0.11(-0.41%)
Dec 09, 2020	26.81	27.61	26.37	26.72	1,018,247	+0.09(+0.34%)
Dec 08, 2020	26.19	26.94	26.12	26.63	856,295	+0.30(+1.14%)
Dec 07, 2020	26.03	26.70	25.79	26.33	759,575	+0.30(+1.15%)
Dec 04, 2020	24.92	26.33	24.90	26.03	1,038,900	+0.34(+1.32%)
Dec 03, 2020	25.28	26.10	25.15	25.69	795,183	+0.19(+0.75%)
Dec 02, 2020	25.04	25.69	24.91	25.50	897,092	+0.19(+0.75%)
Dec 01, 2020	25.10	25.92	24.90	25.31	1,295,648	+0.98(+4.03%)
Nov 30, 2020	24.83	25.19	24.30	24.33	1,499,808	-0.45(-1.82%)
Nov 27, 2020	25.05	25.48	24.65	24.78	377,300	-0.22(-0.88%)
Nov 25, 2020	25.39	25.49	24.65	25.00	668,800	-0.60(-2.34%)
Nov 24, 2020	24.32	26.07	24.29	25.60	1,860,099	+1.93(+8.15%)
Nov 23, 2020	23.08	23.96	23.05	23.67	765,659	+0.87(+3.82%)
Nov 20, 2020	23.68	23.75	22.61	22.80	863,600	-1.08(-4.52%)
Nov 19, 2020	23.30	23.93	23.12	23.88	694,546	+0.45(+1.92%)
Nov 18, 2020	23.97	24.43	23.42	23.43	1,152,439	-0.30(-1.26%)
Nov 17, 2020	22.76	23.74	22.51	23.73	1,137,882	+0.58(+2.51%)
Nov 16, 2020	22.87	23.71	22.41	23.15	1,482,764	+0.86(+3.86%)
Nov 13, 2020	21.77	22.38	21.70	22.29	742,100	+0.61(+2.81%)
Nov 12, 2020	22.32	22.56	21.46	21.68	1,045,637	-0.79(-3.52%)
Nov 11, 2020	22.57	22.87	22.12	22.47	1,082,509	+0.04(+0.18%)
Nov 10, 2020	22.41	22.97	22.13	22.43	1,040,627	+0.30(+1.36%)
Nov 09, 2020	24.20	24.70	21.92	22.13	1,697,380	-0.48(-2.12%)
Nov 06, 2020	23.49	23.60	22.60	22.61	694,000	-0.74(-3.17%)
Nov 05, 2020	22.01	23.63	21.73	23.35	1,087,217	+2.02(+9.47%)
Nov 04, 2020	21.59	22.21	20.25	21.33	1,396,948	-0.43(-1.98%)
Nov 03, 2020	21.37	21.94	21.08	21.76	1,198,164	+0.88(+4.21%)
Nov 02, 2020	20.56	21.18	20.29	20.88	1,130,441	+0.74(+3.67%)
Oct 30, 2020	20.59	20.70	19.81	20.14	739,300	-0.50(-2.42%)
Oct 29, 2020	19.57	20.94	19.55	20.64	724,257	+0.83(+4.19%)
Oct 28, 2020	19.80	20.20	19.53	19.81	1,189,411	-0.61(-2.99%)
Oct 27, 2020	20.60	20.76	20.38	20.42	717,372	-0.32(-1.54%)
Oct 26, 2020	21.30	21.55	20.33	20.74	854,419	-1.14(-5.21%)
Oct 23, 2020	21.72	22.14	21.58	21.88	556,500	+0.19(+0.88%)
Oct 22, 2020	21.58	21.87	21.01	21.69	959,153	+0.29(+1.36%)
Oct 21, 2020	22.51	22.68	21.39	21.40	1,511,862	-1.19(-5.27%)
Oct 20, 2020	22.98	23.33	22.49	22.59	796,657	-0.10(-0.44%)
Oct 19, 2020	23.16	23.64	22.62	22.69	936,811	-0.37(-1.60%)
Oct 16, 2020	23.19	23.56	23.00	23.06	712,900	+0.11(+0.48%)
Oct 15, 2020	22.32	23.04	22.12	22.95	600,732	-0.01(-0.04%)
Oct 14, 2020	22.84	23.20	22.40	22.96	576,939	+0.09(+0.39%)
Oct 13, 2020	23.06	23.42	22.69	22.87	512,592	-0.43(-1.85%)
Oct 12, 2020	23.27	23.54	23.02	23.30	714,673	+0.31(+1.35%)
Oct 09, 2020	23.79	23.92	22.98	22.99	766,300	-0.59(-2.50%)
Oct 08, 2020	23.10	23.69	23.01	23.58	930,822	+0.70(+3.06%)
Oct 07, 2020	22.76	23.00	22.46	22.88	1,002,883	+0.72(+3.25%)
Oct 06, 2020	22.36	23.03	22.07	22.16	1,163,349	-0.12(-0.54%)
Oct 05, 2020	21.69	22.76	21.69	22.28	1,403,479	+0.87(+4.06%)
Oct 02, 2020	19.89	21.51	19.81	21.41	1,414,900	+0.87(+4.24%)

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.