Chemours Company (NY: CC )

36.09 +0.34 (+0.95%)
Streaming Delayed Price Updated: 10:58 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,338,012 -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%)
May 02, 2022 33.62 33.87 32.10 33.10 2,133,008 +0.03(+0.09%)
Apr 29, 2022 33.41 34.32 32.98 33.07 1,567,040 -0.19(-0.57%)
Apr 28, 2022 33.09 33.27 32.20 33.26 1,725,817 +0.62(+1.90%)
Apr 27, 2022 32.65 33.62 32.34 32.64 1,543,330 +0.37(+1.15%)
Apr 26, 2022 33.17 33.20 32.23 32.27 1,213,110 -1.02(-3.06%)
Apr 25, 2022 33.17 33.39 31.53 33.29 1,485,041 -0.44(-1.30%)
Apr 22, 2022 34.92 34.95 33.65 33.73 1,222,010 -1.39(-3.96%)
Apr 21, 2022 36.09 36.57 34.99 35.12 1,082,590 -0.53(-1.49%)
Apr 20, 2022 35.31 36.05 35.02 35.65 1,177,283 +0.30(+0.85%)
Apr 19, 2022 33.77 35.53 33.66 35.35 1,216,957 +1.63(+4.83%)
Apr 18, 2022 33.68 34.24 33.55 33.72 973,385 -0.08(-0.24%)
Apr 14, 2022 33.87 34.30 33.46 33.80 1,339,339 +0.36(+1.08%)
Apr 13, 2022 32.50 33.46 32.50 33.44 1,104,187 +0.93(+2.86%)
Apr 12, 2022 32.84 33.30 32.38 32.51 1,093,417 +0.07(+0.22%)
Apr 11, 2022 32.38 33.38 32.19 32.44 1,762,726 +0.14(+0.43%)
Apr 08, 2022 31.78 32.59 31.62 32.30 1,550,049 +0.68(+2.15%)
Apr 07, 2022 31.71 31.81 30.59 31.62 1,335,194 -0.32(-1.00%)
Apr 06, 2022 32.26 32.29 31.44 31.94 1,486,790 -0.67(-2.05%)
Apr 05, 2022 32.00 32.73 31.97 32.61 2,314,974 +0.29(+0.90%)
Apr 04, 2022 32.32 32.49 31.76 32.32 1,184,541 +0.06(+0.19%)
Apr 01, 2022 31.98 32.47 31.92 32.26 1,196,276 +0.78(+2.48%)
Mar 31, 2022 32.24 32.58 31.48 31.48 1,224,258 -0.75(-2.33%)
Mar 30, 2022 32.29 32.66 32.00 32.23 1,273,103 +0.05(+0.16%)
Mar 29, 2022 31.95 32.59 31.62 32.18 1,964,495 +0.54(+1.71%)
Mar 28, 2022 31.92 32.00 31.26 31.64 888,214 -0.39(-1.22%)
Mar 25, 2022 31.82 32.15 31.63 32.03 1,106,407 +0.01(+0.03%)
Mar 24, 2022 30.97 32.15 30.70 32.02 1,690,871 +1.47(+4.81%)
Mar 23, 2022 30.23 30.91 30.08 30.55 1,364,100 +0.01(+0.03%)
Mar 22, 2022 30.29 30.75 30.01 30.54 1,726,393 +0.61(+2.04%)
Mar 21, 2022 30.08 30.59 29.38 29.93 1,716,904 -0.16(-0.53%)
Mar 18, 2022 28.91 30.19 28.71 30.09 8,053,853 +0.92(+3.15%)
Mar 17, 2022 28.46 29.38 28.46 29.17 1,899,719 +0.33(+1.14%)
Mar 16, 2022 28.31 29.07 28.20 28.84 2,720,498 +1.18(+4.27%)
Mar 15, 2022 27.58 27.91 26.67 27.66 2,341,382 +0.09(+0.33%)
Mar 14, 2022 27.15 28.37 27.09 27.57 3,251,171 +1.21(+4.59%)
Mar 11, 2022 26.18 27.10 26.18 26.36 2,796,755 +0.48(+1.85%)
Mar 10, 2022 24.97 26.04 24.87 25.88 2,332,795 +0.41(+1.61%)
Mar 09, 2022 24.79 25.85 24.45 25.47 2,643,429 +1.77(+7.47%)
Mar 08, 2022 23.72 24.53 22.56 23.70 4,271,118 +0.58(+2.51%)
Mar 07, 2022 25.21 25.23 23.07 23.12 3,935,788 -2.11(-8.36%)
Mar 04, 2022 26.11 26.25 25.05 25.23 2,271,899 -1.41(-5.29%)
Mar 03, 2022 27.14 27.33 26.03 26.64 2,208,718 -0.37(-1.37%)
Mar 02, 2022 26.44 27.52 26.41 27.01 1,792,511 +1.03(+3.96%)
Mar 01, 2022 27.51 27.80 25.73 25.98 2,899,335 -1.62(-5.87%)
Feb 28, 2022 27.87 28.07 27.13 27.60 2,005,434 -1.09(-3.80%)
Feb 25, 2022 27.26 28.71 27.99 28.69 2,131,506 +1.67(+6.18%)
Feb 24, 2022 26.86 27.11 26.06 27.02 3,273,944 -1.13(-4.01%)
Feb 23, 2022 28.84 29.39 28.07 28.15 1,892,995 -0.46(-1.61%)
Feb 22, 2022 29.24 29.69 28.40 28.61 1,821,234 -0.62(-2.12%)
Feb 18, 2022 29.23 0 -0.30(-1.02%)
Feb 17, 2022 30.76 30.99 29.52 29.53 2,048,103 -1.68(-5.38%)
Feb 16, 2022 30.99 31.68 30.81 31.21 1,651,348 +0.19(+0.61%)
Feb 15, 2022 29.95 31.15 29.65 31.02 2,557,716 +1.25(+4.20%)
Feb 14, 2022 29.95 30.12 29.33 29.77 2,660,349 -0.23(-0.77%)
Feb 11, 2022 32.35 32.53 29.81 30.00 7,468,436 -5.47(-15.42%)
Feb 10, 2022 35.68 36.97 35.25 35.47 1,505,987 -0.57(-1.58%)
Feb 09, 2022 34.66 36.14 34.66 36.04 1,025,563 +1.49(+4.31%)
Feb 08, 2022 32.87 34.64 32.85 34.55 1,586,832 +1.85(+5.66%)
Feb 07, 2022 33.09 33.15 32.57 32.70 891,857 -0.28(-0.85%)
Feb 04, 2022 33.35 33.69 32.66 32.98 878,798 -0.53(-1.58%)
Feb 03, 2022 33.46 33.51 909,593 -0.30(-0.89%)
Feb 02, 2022 33.76 34.00 33.09 33.81 1,218,371 +0.24(+0.71%)
Feb 01, 2022 33.00 33.65 32.74 33.57 1,279,746 +0.86(+2.63%)
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%)
Nov 01, 2021 28.15 29.14 28.43 28.71 1,315,416 +0.69(+2.46%)
Oct 29, 2021 28.19 28.65 27.70 28.02 1,984,875 -0.39(-1.37%)
Oct 28, 2021 28.01 28.57 28.01 28.41 1,262,380 +0.46(+1.65%)
Oct 27, 2021 28.80 29.00 27.92 27.95 1,528,507 -1.00(-3.45%)
Oct 26, 2021 29.59 28.95 1,700,358 -0.48(-1.63%)
Oct 25, 2021 29.57 29.89 29.37 29.43 1,665,869 +0.24(+0.82%)
Oct 22, 2021 29.60 30.02 29.16 29.19 1,301,862 -0.34(-1.15%)
Oct 21, 2021 30.37 30.38 29.03 29.53 1,752,348 -1.08(-3.53%)
Oct 20, 2021 30.38 30.81 30.25 30.61 1,041,855 +0.08(+0.26%)
Oct 19, 2021 30.79 30.84 30.40 30.53 837,068 -0.11(-0.36%)
Oct 18, 2021 30.47 30.76 30.33 30.64 1,038,917 -0.25(-0.81%)
Oct 15, 2021 31.17 31.46 30.83 30.89 986,461 -0.06(-0.19%)
Oct 14, 2021 30.49 31.04 30.38 30.95 749,932 +0.91(+3.03%)
Oct 13, 2021 30.76 30.91 29.84 30.04 782,578 -0.87(-2.81%)
Oct 12, 2021 31.35 31.48 30.62 30.91 973,160 -0.46(-1.47%)
Oct 11, 2021 31.29 32.15 31.25 31.37 765,404 +0.23(+0.74%)
Oct 08, 2021 30.63 31.24 30.51 31.14 1,097,706 +0.68(+2.23%)
Oct 07, 2021 30.39 30.87 30.19 30.46 934,336 +0.56(+1.87%)
Oct 06, 2021 29.87 30.32 29.18 29.90 1,346,381 -0.49(-1.61%)
Oct 05, 2021 29.68 30.57 29.45 30.39 1,917,995 +0.92(+3.12%)
Oct 04, 2021 29.94 30.48 29.45 29.47 1,809,753 -0.45(-1.50%)
Oct 01, 2021 29.29 30.38 29.14 29.92 1,928,332 +0.86(+2.96%)
Sep 30, 2021 29.52 30.61 29.06 29.06 2,396,319 -0.24(-0.82%)
Sep 29, 2021 29.32 29.55 29.00 29.30 1,850,204 +0.03(+0.10%)
Sep 28, 2021 29.91 30.38 29.23 29.27 1,552,052 -0.61(-2.04%)
Sep 27, 2021 27.47 30.23 27.45 29.88 3,831,302 +2.56(+9.37%)
Sep 24, 2021 27.12 27.52 26.95 27.32 2,510,169 -0.03(-0.11%)
Sep 23, 2021 27.56 27.95 27.34 27.35 3,432,389 +0.19(+0.70%)
Sep 22, 2021 27.49 28.24 27.14 27.16 3,682,998 +0.15(+0.56%)
Sep 21, 2021 28.22 28.39 26.51 27.01 2,918,330 -1.01(-3.60%)
Sep 20, 2021 28.04 28.82 27.32 28.02 2,677,822 -1.73(-5.82%)
Sep 17, 2021 30.34 30.64 29.56 29.75 3,119,115 -0.98(-3.19%)
Sep 16, 2021 31.48 31.65 30.70 30.73 955,045 -0.83(-2.63%)
Sep 15, 2021 31.14 31.67 31.03 31.56 1,069,032 +0.56(+1.81%)
Sep 14, 2021 31.86 31.86 30.91 31.00 900,251 -0.61(-1.93%)
Sep 13, 2021 31.66 32.34 30.92 31.61 2,320,190 +0.45(+1.44%)
Sep 10, 2021 32.08 32.27 31.12 31.16 934,205 -0.45(-1.42%)
Sep 09, 2021 31.10 32.05 30.88 31.61 906,390 +0.45(+1.44%)
Sep 08, 2021 32.89 32.90 31.11 31.16 1,133,311 -1.64(-5.00%)
Sep 07, 2021 32.99 33.23 32.78 32.80 1,076,909 -0.57(-1.71%)
Sep 03, 2021 33.63 34.13 33.16 33.37 608,338 -0.33(-0.98%)
Sep 02, 2021 33.51 34.06 33.30 33.70 903,306 +0.23(+0.69%)
Sep 01, 2021 33.51 33.59 32.75 33.47 932,394 -0.04(-0.12%)
Aug 31, 2021 33.78 33.87 33.10 33.51 958,362 -0.48(-1.41%)
Aug 30, 2021 34.91 35.00 33.95 33.99 782,841 -0.74(-2.13%)
Aug 27, 2021 34.19 35.13 33.91 34.73 1,201,618 +0.89(+2.63%)
Aug 26, 2021 34.19 34.45 33.77 33.84 619,972 -0.35(-1.02%)
Aug 25, 2021 33.49 34.53 33.28 34.19 681,410 +0.62(+1.85%)
Aug 24, 2021 32.91 33.92 32.91 33.57 643,913 +1.02(+3.13%)
Aug 23, 2021 31.97 32.97 31.61 32.55 952,071 +1.23(+3.93%)
Aug 20, 2021 31.31 31.75 31.00 31.32 1,208,496 -0.07(-0.22%)
Aug 19, 2021 32.28 32.62 31.32 31.39 963,801 -1.63(-4.94%)
Aug 18, 2021 33.41 33.68 33.00 33.02 516,205 -0.66(-1.96%)
Aug 17, 2021 33.44 33.90 33.02 33.68 514,092 -0.20(-0.59%)
Aug 16, 2021 33.84 34.02 33.01 33.88 867,034 -0.61(-1.77%)
Aug 13, 2021 34.15 34.70 34.15 34.49 494,765 +0.05(+0.15%)
Aug 12, 2021 34.80 35.10 33.89 34.44 570,529 -0.36(-1.03%)
Aug 11, 2021 34.35 34.87 33.79 34.80 688,957 +0.85(+2.50%)
Aug 10, 2021 33.56 34.16 33.55 33.95 875,801 +0.27(+0.80%)
Aug 09, 2021 33.39 33.94 33.00 33.68 591,279 +0.03(+0.09%)
Aug 06, 2021 33.66 33.88 33.21 33.65 514,989 +0.66(+2.00%)
Aug 05, 2021 32.97 33.57 32.96 32.99 840,387 +0.30(+0.92%)
Aug 04, 2021 34.02 34.19 32.68 32.69 919,838 -1.46(-4.28%)
Aug 03, 2021 34.26 34.35 32.88 34.15 1,468,836 +0.64(+1.91%)
Aug 02, 2021 33.65 34.79 33.28 33.51 1,218,492 +0.26(+0.78%)
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%)
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.