Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	37.07	38.36	35.52	35.59	2,789,842	+0.69(+1.98%)
Jul 28, 2022	34.50	34.91	34.12	34.90	1,491,009	+0.68(+1.99%)
Jul 27, 2022	34.15	34.39	33.52	34.22	1,586,362	+0.20(+0.59%)
Jul 26, 2022	34.01	34.38	33.73	34.02	862,822	-0.17(-0.50%)
Jul 25, 2022	33.99	34.26	33.46	34.19	1,098,492	+0.63(+1.88%)
Jul 22, 2022	34.37	34.70	33.40	33.56	1,426,249	-0.44(-1.29%)
Jul 21, 2022	33.54	34.19	33.17	34.00	1,106,820	+0.21(+0.62%)
Jul 20, 2022	33.70	34.29	33.26	33.79	1,208,612	-0.08(-0.24%)
Jul 19, 2022	32.41	34.21	32.26	33.87	2,206,019	+1.99(+6.24%)
Jul 18, 2022	31.89	32.83	31.80	31.88	1,141,770	+0.37(+1.17%)
Jul 15, 2022	31.86	31.97	31.01	31.51	882,110	+0.50(+1.61%)
Jul 14, 2022	30.68	31.05	30.24	31.01	1,129,981	-0.64(-2.02%)
Jul 13, 2022	30.97	31.78	30.64	31.65	980,187	-0.05(-0.16%)
Jul 12, 2022	30.84	32.36	30.84	31.70	1,286,541	+0.61(+1.96%)
Jul 11, 2022	30.75	31.47	30.61	31.09	692,564	-0.15(-0.48%)
Jul 08, 2022	31.89	31.89	30.74	31.24	1,108,213	-0.17(-0.54%)
Jul 07, 2022	30.55	31.91	30.54	31.41	1,439,627	+1.19(+3.94%)
Jul 06, 2022	29.93	30.37	29.15	30.22	1,207,687	+0.13(+0.43%)
Jul 05, 2022	30.28	30.47	29.08	30.09	1,253,169	-1.38(-4.39%)
Jul 01, 2022	31.64	32.71	30.26	31.47	1,614,592	-0.55(-1.72%)
Jun 30, 2022	30.91	32.63	30.63	32.02	2,377,089	+0.30(+0.95%)
Jun 29, 2022	31.92	31.92	30.89	31.72	1,704,676	-0.01(-0.03%)
Jun 28, 2022	31.66	32.49	31.10	31.73	1,691,740	+0.38(+1.21%)
Jun 27, 2022	31.64	31.78	31.00	31.35	1,656,247	-0.21(-0.67%)
Jun 24, 2022	29.77	31.92	29.57	31.56	3,563,764	+2.17(+7.38%)
Jun 23, 2022	30.89	31.37	28.87	29.39	2,394,275	-1.60(-5.16%)
Jun 22, 2022	30.90	31.32	29.95	30.99	1,849,287	-0.45(-1.43%)
Jun 21, 2022	32.34	32.86	31.41	31.44	2,227,472	-0.15(-0.47%)
Jun 17, 2022	31.36	31.95	30.07	31.59	4,258,615	-0.06(-0.19%)
Jun 16, 2022	34.52	34.52	30.60	31.65	3,487,034	-3.96(-11.12%)
Jun 15, 2022	36.67	37.08	35.03	35.61	2,303,637	-0.75(-2.06%)
Jun 14, 2022	37.69	37.69	35.70	36.36	2,511,495	-2.12(-5.51%)
Jun 13, 2022	39.32	39.66	38.10	38.48	1,689,963	-2.23(-5.48%)
Jun 10, 2022	41.04	41.59	40.17	40.71	1,338,011	-1.42(-3.37%)
Jun 09, 2022	43.10	43.32	42.12	42.13	1,088,196	-1.37(-3.15%)
Jun 08, 2022	44.23	44.41	43.28	43.50	1,092,239	-1.29(-2.88%)
Jun 07, 2022	44.11	44.79	43.49	44.79	1,023,337	+0.36(+0.81%)
Jun 06, 2022	44.00	44.95	43.60	44.43	807,257	+0.80(+1.83%)
Jun 03, 2022	44.10	44.34	43.21	43.63	1,047,803	-0.90(-2.02%)
Jun 02, 2022	43.69	44.54	43.33	44.53	1,117,770	+0.99(+2.27%)
Jun 01, 2022	43.26	44.09	42.74	43.54	1,229,798	+0.45(+1.04%)
May 31, 2022	43.61	43.91	42.90	43.09	1,359,470	-0.90(-2.05%)
May 27, 2022	43.05	44.00	42.57	43.99	1,714,205	+0.82(+1.90%)
May 26, 2022	41.73	43.49	41.73	43.17	1,786,536	+1.91(+4.63%)
May 25, 2022	40.42	41.58	40.42	41.26	1,223,511	+0.42(+1.03%)
May 24, 2022	40.60	41.05	39.59	40.84	873,713	-0.51(-1.23%)
May 23, 2022	42.10	42.32	40.71	41.35	1,229,208	+0.55(+1.35%)
May 20, 2022	41.85	42.26	39.60	40.80	1,507,278	-0.53(-1.28%)
May 19, 2022	40.54	42.07	39.88	41.33	1,900,037	-0.02(-0.05%)
May 18, 2022	42.27	43.06	40.98	41.35	1,491,700	-1.47(-3.43%)
May 17, 2022	41.61	42.85	41.31	42.82	2,262,915	+2.29(+5.65%)
May 16, 2022	39.29	41.35	38.33	40.53	2,971,609	+1.44(+3.68%)
May 13, 2022	38.44	39.66	38.42	39.09	1,773,415	+1.17(+3.09%)
May 12, 2022	37.91	38.32	36.81	37.92	1,334,791	-0.50(-1.30%)
May 11, 2022	38.17	39.74	37.92	38.42	1,908,141	+0.82(+2.18%)
May 10, 2022	39.11	39.53	36.77	37.60	1,938,135	-1.31(-3.37%)
May 09, 2022	39.39	40.25	38.79	38.91	2,382,496	-1.15(-2.87%)
May 06, 2022	39.85	40.64	38.67	40.06	2,511,688	+0.17(+0.43%)
May 05, 2022	40.92	41.79	39.59	39.89	4,137,153	-1.62(-3.90%)
May 04, 2022	39.42	42.00	39.11	41.51	3,740,760	+2.60(+6.68%)
May 03, 2022	35.83	39.20	35.76	38.91	5,211,449	+5.81(+17.55%)

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.