Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.