Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	31.85	32.62	31.83	32.33	1,071,585	+0.37(+1.15%)
Dec 30, 2021	32.15	32.83	31.94	31.96	957,075	-0.03(-0.09%)
Dec 29, 2021	31.56	32.13	31.55	31.99	1,357,067	+0.11(+0.33%)
Dec 28, 2021	31.49	32.35	31.33	31.89	1,395,806	+0.52(+1.66%)
Dec 27, 2021	30.75	31.41	30.50	31.37	1,261,245	+0.81(+2.65%)
Dec 23, 2021	30.96	31.02	30.42	30.56	1,127,493	-0.43(-1.40%)
Dec 22, 2021	30.75	31.13	30.63	30.99	1,031,006	+0.20(+0.66%)
Dec 21, 2021	30.55	30.94	30.35	30.79	1,419,343	+0.59(+1.95%)
Dec 20, 2021	30.50	30.50	29.33	30.20	1,316,161	-1.03(-3.30%)
Dec 17, 2021	31.35	31.59	30.91	31.23	2,877,063	-0.31(-0.98%)
Dec 16, 2021	31.74	32.22	31.44	31.54	1,205,732	+0.13(+0.43%)
Dec 15, 2021	30.92	31.43	30.04	31.40	1,576,450	+0.76(+2.48%)
Dec 14, 2021	30.24	31.31	30.20	30.64	1,303,126	+0.33(+1.08%)
Dec 13, 2021	31.40	31.60	30.15	30.32	1,035,197	-1.09(-3.47%)
Dec 10, 2021	32.07	32.43	31.31	31.40	1,145,053	-0.22(-0.70%)
Dec 09, 2021	30.49	31.86	30.37	31.63	1,385,636	+0.66(+2.12%)
Dec 08, 2021	30.98	31.36	30.75	30.97	1,116,046	+0.19(+0.63%)
Dec 07, 2021	29.98	31.08	29.92	30.78	1,702,362	+1.46(+4.99%)
Dec 06, 2021	28.67	29.75	28.08	29.31	1,662,866	+1.14(+4.03%)
Dec 03, 2021	28.89	29.17	27.80	28.18	1,771,921	-0.55(-1.91%)
Dec 02, 2021	28.95	29.23	28.43	28.73	1,695,926	+0.12(+0.40%)
Dec 01, 2021	29.54	30.52	28.60	28.61	1,863,051	+0.00(+0.00%)
Nov 30, 2021	29.44	29.63	28.19	28.61	2,153,117	-1.29(-4.32%)
Nov 29, 2021	30.34	30.62	29.41	29.90	1,499,379	+0.18(+0.62%)
Nov 26, 2021	30.01	30.48	29.19	29.72	1,015,559	-1.61(-5.14%)
Nov 24, 2021	31.73	32.11	31.32	31.33	857,325	-0.58(-1.81%)
Nov 23, 2021	31.24	32.02	31.03	31.90	1,136,588	+0.76(+2.44%)
Nov 22, 2021	30.83	31.74	30.77	31.14	1,342,322	+0.56(+1.83%)
Nov 19, 2021	30.34	30.71	30.07	30.59	1,241,485	-0.14(-0.47%)
Nov 18, 2021	31.40	30.87	30.69	30.73	1,028,870	-0.49(-1.57%)
Nov 17, 2021	31.78	31.92	31.05	31.22	1,115,970	-0.62(-1.94%)
Nov 16, 2021	31.90	32.26	31.76	31.84	985,125	-0.05(-0.15%)
Nov 15, 2021	32.19	32.50	31.74	31.89	950,757	-0.06(-0.18%)
Nov 12, 2021	31.20	32.06	31.06	31.94	1,378,341	+0.98(+3.17%)
Nov 11, 2021	30.43	31.12	30.08	30.96	1,143,771	+1.04(+3.48%)
Nov 10, 2021	29.97			29.92	1,071,684	-0.26(-0.85%)
Nov 09, 2021	30.26	30.70	29.58	30.18	1,419,293	-0.15(-0.50%)
Nov 08, 2021	31.59	31.92	30.30	30.33	1,917,082	-0.79(-2.55%)
Nov 05, 2021	30.74	31.30	30.30	31.12	3,151,440	+2.91(+10.30%)
Nov 04, 2021	28.96	29.12	27.75	28.22	1,769,789	-0.60(-2.09%)
Nov 03, 2021	28.15	29.24	28.10	28.82	1,200,505	+0.62(+2.20%)
Nov 02, 2021	27.32	28.32	27.23	28.20	1,318,837	+0.76(+2.75%)
Nov 01, 2021	26.91	27.85	27.18	27.44	1,376,139	+0.66(+2.46%)
Oct 29, 2021	26.95	27.39	26.48	26.78	2,076,502	-0.37(-1.37%)
Oct 28, 2021	26.77	27.30	26.77	27.16	1,320,655	+0.44(+1.65%)
Oct 27, 2021	27.53	27.44	26.69	26.72	1,599,067	-0.96(-3.45%)
Oct 26, 2021	28.28			27.67	1,778,851	-0.46(-1.63%)
Oct 25, 2021	28.27	28.57	28.07	28.13	1,742,770	+0.23(+0.82%)
Oct 22, 2021	28.29	28.70	27.87	27.90	1,361,959	-0.32(-1.15%)
Oct 21, 2021	29.03	29.04	27.75	28.23	1,833,241	-1.03(-3.53%)
Oct 20, 2021	29.04	29.45	28.92	29.26	1,089,950	+0.08(+0.26%)
Oct 19, 2021	29.43	29.48	29.06	29.18	875,709	-0.11(-0.36%)
Oct 18, 2021	29.13	29.40	28.99	29.29	1,086,876	-0.24(-0.81%)
Oct 15, 2021	29.79	30.07	29.47	29.53	1,031,998	-0.06(-0.19%)
Oct 14, 2021	29.14	29.67	29.04	29.58	784,551	+0.87(+3.03%)
Oct 13, 2021	29.40	29.55	28.52	28.71	818,704	-0.83(-2.81%)
Oct 12, 2021	29.97	30.09	29.27	29.55	1,018,083	-0.44(-1.47%)
Oct 11, 2021	29.91	30.73	29.88	29.99	800,737	+0.22(+0.74%)
Oct 08, 2021	29.28	29.86	29.16	29.77	1,148,379	+0.65(+2.23%)
Oct 07, 2021	29.05	29.51	28.86	29.12	977,467	+0.54(+1.87%)
Oct 06, 2021	28.55	28.98	27.89	28.58	1,408,533	-0.47(-1.61%)
Oct 05, 2021	28.37	29.23	28.15	29.05	2,006,535	+0.88(+3.12%)
Oct 04, 2021	28.62	29.14	28.16	28.17	1,893,296	-0.43(-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.