Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
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.