Chemours Company (NY: CC )

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

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.