Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.70	32.78	32.15	32.66	921,463	+0.13(+0.39%)
May 27, 2021	32.54	32.90	31.86	32.53	1,216,203	+0.44(+1.36%)
May 26, 2021	31.23	32.13	31.15	32.09	1,400,613	+0.83(+2.65%)
May 25, 2021	31.26	31.75	31.10	31.27	2,049,606	+0.15(+0.47%)
May 24, 2021	30.97	31.15	30.48	31.12	958,729	+0.32(+1.03%)
May 21, 2021	30.69	31.06	30.36	30.80	1,062,824	+0.46(+1.53%)
May 20, 2021	30.84	31.05	30.11	30.34	1,338,387	+0.15(+0.48%)
May 19, 2021	30.45	30.71	29.84	30.19	1,313,697	-0.92(-2.95%)
May 18, 2021	31.70	31.81	31.05	31.11	1,407,347	-0.44(-1.38%)
May 17, 2021	30.53	31.68	30.45	31.55	1,309,268	+0.91(+2.97%)
May 14, 2021	30.69	30.88	30.29	30.64	1,107,646	+0.17(+0.57%)
May 13, 2021	29.47	30.74	29.00	30.47	1,832,012	+1.19(+4.07%)
May 12, 2021	30.70	30.87	29.13	29.28	1,435,889	-1.69(-5.45%)
May 11, 2021	30.24	31.01	29.85	30.96	1,410,687	+0.16(+0.53%)
May 10, 2021	31.58	32.05	30.72	30.80	1,294,902	-0.44(-1.42%)
May 07, 2021	31.31	31.80	30.91	31.24	1,001,931	-0.02(-0.06%)
May 06, 2021	30.50	31.29	29.70	31.26	1,558,304	+0.78(+2.58%)
May 05, 2021	30.31	30.83	28.76	30.48	2,700,434	+2.03(+7.14%)
May 04, 2021	27.75	28.48	26.64	28.45	1,473,267	+0.47(+1.68%)
May 03, 2021	27.84	28.49	27.48	27.98	1,337,194	+0.73(+2.68%)
Apr 30, 2021	27.81	28.21	27.20	27.25	1,346,832	-0.87(-3.08%)
Apr 29, 2021	28.73	29.06	27.89	28.11	1,175,554	-0.16(-0.57%)
Apr 28, 2021	28.16	28.46	27.93	28.27	900,948	+0.29(+1.03%)
Apr 27, 2021	28.02	28.26	27.71	27.99	784,946	-0.24(-0.86%)
Apr 26, 2021	27.12	28.36	27.12	28.23	1,517,240	+1.16(+4.30%)
Apr 23, 2021	26.22	27.16	26.15	27.07	1,020,072	+1.00(+3.84%)
Apr 22, 2021	26.80	26.88	25.97	26.06	910,457	-0.70(-2.63%)
Apr 21, 2021	26.11	26.93	26.11	26.77	844,925	+0.51(+1.96%)
Apr 20, 2021	26.74	26.82	25.41	26.25	1,492,637	-0.68(-2.51%)
Apr 19, 2021	27.37	27.53	26.79	26.93	1,155,879	-0.24(-0.90%)
Apr 16, 2021	27.49	27.92	27.04	27.17	1,320,230	+0.14(+0.50%)
Apr 15, 2021	27.06	27.21	26.70	27.04	1,079,181	+0.31(+1.15%)
Apr 14, 2021	25.84	26.89	25.84	26.73	1,328,709	+0.76(+2.92%)
Apr 13, 2021	26.24	26.46	25.61	25.97	1,314,561	-0.21(-0.79%)
Apr 12, 2021	25.26	26.18	25.22	26.18	1,582,918	+1.06(+4.20%)
Apr 09, 2021	24.74	25.13	24.56	25.13	1,526,949	+0.38(+1.53%)
Apr 08, 2021	25.74	25.81	24.70	24.75	1,520,368	-0.97(-3.79%)
Apr 07, 2021	25.98	26.07	25.59	25.72	811,209	-0.24(-0.94%)
Apr 06, 2021	26.21	26.42	25.60	25.97	1,324,640	-0.19(-0.72%)
Apr 05, 2021	25.81	26.19	25.73	26.15	1,440,854	+0.71(+2.80%)
Apr 01, 2021	25.39	25.59	25.14	25.44	1,108,634	+0.26(+1.04%)
Mar 31, 2021	25.29	26.12	25.12	25.18	2,342,459	+0.12(+0.47%)
Mar 30, 2021	25.59	25.71	24.51	25.06	1,892,029	-0.39(-1.52%)
Mar 29, 2021	24.86	25.69	24.81	25.45	1,891,972	+0.50(+1.99%)
Mar 26, 2021	24.01	25.00	23.74	24.95	1,440,714	+1.24(+5.21%)
Mar 25, 2021	22.10	23.87	22.07	23.72	1,630,406	+1.30(+5.79%)
Mar 24, 2021	22.83	23.38	22.41	22.42	1,004,613	-0.16(-0.72%)
Mar 23, 2021	23.97	24.18	22.21	22.58	2,437,249	-1.71(-7.02%)
Mar 22, 2021	23.92	24.49	23.38	24.29	1,503,904	+0.32(+1.32%)
Mar 19, 2021	24.23	24.26	23.37	23.97	2,181,356	-0.23(-0.97%)
Mar 18, 2021	24.76	25.22	24.14	24.21	1,440,568	-0.59(-2.37%)
Mar 17, 2021	23.91	24.81	23.80	24.79	1,389,833	+0.99(+4.17%)
Mar 16, 2021	24.00	24.06	23.03	23.80	2,152,616	-0.26(-1.09%)
Mar 15, 2021	26.23	26.23	23.16	24.06	5,043,139	-1.87(-7.20%)
Mar 12, 2021	24.67	26.04	24.54	25.93	2,236,111	+1.25(+5.08%)
Mar 11, 2021	24.55	25.29	24.27	24.67	1,713,835	+0.37(+1.52%)
Mar 10, 2021	23.24	24.52	23.22	24.30	1,131,509	+1.06(+4.58%)
Mar 09, 2021	23.97	24.21	22.97	23.24	1,832,110	-0.53(-2.24%)
Mar 08, 2021	24.82	25.01	23.73	23.77	2,218,898	-0.95(-3.83%)
Mar 05, 2021	23.97	24.77	23.34	24.72	2,860,813	+1.19(+5.06%)
Mar 04, 2021	23.05	24.23	22.91	23.53	3,918,022	+0.52(+2.27%)
Mar 03, 2021	22.10	23.10	22.04	23.01	3,270,982	+0.97(+4.42%)
Mar 02, 2021	21.66	22.26	21.64	22.03	1,670,866	+0.37(+1.71%)

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.