Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	33.30	34.79	33.04	33.25	1,922,899	+0.32(+0.97%)
Jul 29, 2021	32.87	33.44	32.65	32.93	902,877	+0.31(+0.95%)
Jul 28, 2021	32.30	32.94	31.71	32.62	708,157	+0.35(+1.08%)
Jul 27, 2021	31.80	32.38	31.26	32.27	949,085	-0.01(-0.03%)
Jul 26, 2021	31.96	32.63	31.96	32.28	948,448	+0.36(+1.13%)
Jul 23, 2021	32.25	32.41	31.52	31.92	536,858	+0.03(+0.09%)
Jul 22, 2021	32.33	32.39	31.75	31.89	669,886	-0.43(-1.33%)
Jul 21, 2021	32.30	33.03	32.27	32.32	936,357	+0.20(+0.62%)
Jul 20, 2021	30.98	32.34	30.87	32.12	1,428,081	+1.24(+4.02%)
Jul 19, 2021	30.69	31.35	30.33	30.88	1,471,317	-0.95(-2.98%)
Jul 16, 2021	33.99	34.11	31.72	31.83	1,413,466	-1.95(-5.77%)
Jul 15, 2021	33.53	34.27	33.44	33.78	770,034	-0.21(-0.62%)
Jul 14, 2021	34.25	35.18	33.94	33.99	676,513	+0.15(+0.44%)
Jul 13, 2021	34.95	35.04	33.72	33.84	996,304	-1.04(-2.98%)
Jul 12, 2021	34.07	35.19	33.76	34.88	713,265	+0.31(+0.90%)
Jul 09, 2021	34.09	34.89	33.73	34.57	951,400	+1.26(+3.78%)
Jul 08, 2021	32.99	33.91	32.74	33.31	1,063,378	-0.58(-1.71%)
Jul 07, 2021	33.77	34.68	33.60	33.89	1,069,352	-0.04(-0.12%)
Jul 06, 2021	35.50	35.75	33.72	33.93	1,462,897	-1.61(-4.53%)
Jul 02, 2021	35.26	35.86	34.70	35.54	742,309	+0.08(+0.23%)
Jul 01, 2021	35.35	35.94	35.03	35.46	1,207,314	+0.66(+1.90%)
Jun 30, 2021	34.58	35.18	34.42	34.80	1,555,791	+0.29(+0.84%)
Jun 29, 2021	34.74	35.27	34.16	34.51	970,962	+0.32(+0.94%)
Jun 28, 2021	34.86	34.90	34.00	34.19	1,117,827	-0.72(-2.06%)
Jun 25, 2021	35.63	36.30	34.71	34.91	3,710,325	-0.51(-1.44%)
Jun 24, 2021	34.82	35.80	34.36	35.42	1,325,797	+1.06(+3.08%)
Jun 23, 2021	34.32	34.89	33.86	34.36	1,232,521	+0.05(+0.15%)
Jun 22, 2021	33.78	34.59	33.34	34.31	1,583,222	+0.76(+2.27%)
Jun 21, 2021	33.38	33.99	33.25	33.55	965,659	+0.70(+2.13%)
Jun 18, 2021	33.85	34.16	32.48	32.85	2,058,515	-1.31(-3.83%)
Jun 17, 2021	36.40	36.57	33.32	34.16	2,157,657	-2.43(-6.64%)
Jun 16, 2021	36.76	36.98	36.28	36.59	755,337	-0.22(-0.60%)
Jun 15, 2021	36.41	36.84	35.93	36.81	821,807	+0.51(+1.40%)
Jun 14, 2021	37.27	37.60	36.02	36.30	1,222,196	-1.11(-2.97%)
Jun 11, 2021	37.59	37.95	37.09	37.41	908,300	+0.23(+0.62%)
Jun 10, 2021	38.19	38.65	37.16	37.18	1,069,053	-0.70(-1.85%)
Jun 09, 2021	38.48	38.87	37.30	37.88	1,221,943	+1.06(+2.88%)
Jun 08, 2021	36.22	37.14	35.35	36.82	1,272,808	+0.44(+1.21%)
Jun 07, 2021	37.21	37.47	36.04	36.38	1,203,354	-0.81(-2.18%)
Jun 04, 2021	37.48	37.48	36.69	37.19	884,557	-0.01(-0.03%)
Jun 03, 2021	36.90	37.45	36.29	37.20	1,121,693	+0.06(+0.16%)
Jun 02, 2021	37.50	37.69	36.75	37.14	1,107,787	-0.23(-0.62%)
Jun 01, 2021	36.56	37.57	36.47	37.37	1,181,035	+1.44(+4.01%)
May 28, 2021	35.98	36.07	35.37	35.93	837,536	+0.14(+0.39%)
May 27, 2021	35.80	36.20	35.05	35.79	1,105,431	+0.48(+1.36%)
May 26, 2021	34.36	35.35	34.27	35.31	1,273,045	+0.91(+2.65%)
May 25, 2021	34.39	34.93	34.22	34.40	1,862,928	+0.16(+0.47%)
May 24, 2021	34.07	34.27	33.53	34.24	871,408	+0.35(+1.03%)
May 21, 2021	33.77	34.17	33.40	33.89	966,022	+0.51(+1.53%)
May 20, 2021	33.93	34.16	33.13	33.38	1,216,487	+0.16(+0.48%)
May 19, 2021	33.50	33.79	32.83	33.22	1,194,046	-1.01(-2.95%)
May 18, 2021	34.88	35.00	34.16	34.23	1,279,166	-0.48(-1.38%)
May 17, 2021	33.59	34.86	33.50	34.71	1,190,020	+1.00(+2.97%)
May 14, 2021	33.77	33.97	33.33	33.71	1,006,762	-0.06(-0.18%)
May 13, 2021	32.66	34.07	32.14	33.77	1,652,825	+1.32(+4.07%)
May 12, 2021	34.03	34.22	32.29	32.45	1,295,447	-1.87(-5.45%)
May 11, 2021	33.52	34.37	33.09	34.32	1,272,710	+0.18(+0.53%)
May 10, 2021	35.00	35.53	34.05	34.14	1,168,249	-0.49(-1.41%)
May 07, 2021	34.70	35.25	34.26	34.63	903,934	-0.02(-0.06%)
May 06, 2021	33.81	34.68	32.92	34.65	1,405,888	+0.87(+2.58%)
May 05, 2021	33.60	34.17	31.88	33.78	2,436,308	+2.25(+7.14%)
May 04, 2021	30.76	31.57	29.53	31.53	1,329,169	+0.52(+1.68%)

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.