Chemours Company (NY: CC )

18.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 30.08 30.80 30.06 30.53 1,134,703 +0.35(+1.15%)
Dec 30, 2021 30.36 31.01 30.17 30.18 1,013,449 -0.03(-0.09%)
Dec 29, 2021 29.80 30.34 29.79 30.21 1,437,001 +0.10(+0.33%)
Dec 28, 2021 29.74 30.55 29.58 30.11 1,478,022 +0.49(+1.66%)
Dec 27, 2021 29.04 29.67 28.80 29.62 1,335,535 +0.76(+2.65%)
Dec 23, 2021 29.24 29.29 28.73 28.86 1,193,905 -0.41(-1.40%)
Dec 22, 2021 29.04 29.40 28.93 29.27 1,091,734 +0.19(+0.66%)
Dec 21, 2021 28.85 29.22 28.67 29.07 1,502,945 +0.55(+1.95%)
Dec 20, 2021 28.80 28.80 27.70 28.52 1,393,686 -0.97(-3.30%)
Dec 17, 2021 29.60 29.83 29.19 29.49 3,046,527 -0.29(-0.98%)
Dec 16, 2021 29.98 30.43 29.69 29.78 1,276,752 +0.13(+0.43%)
Dec 15, 2021 29.20 29.68 28.37 29.66 1,669,307 +0.72(+2.48%)
Dec 14, 2021 28.56 29.57 28.52 28.94 1,379,883 +0.31(+1.08%)
Dec 13, 2021 29.66 29.84 28.47 28.63 1,096,173 -1.03(-3.47%)
Dec 10, 2021 30.28 30.63 29.57 29.66 1,212,499 -0.21(-0.70%)
Dec 09, 2021 28.79 30.09 28.68 29.87 1,467,253 +0.62(+2.12%)
Dec 08, 2021 29.26 29.61 29.04 29.25 1,181,783 +0.18(+0.63%)
Dec 07, 2021 28.31 29.35 28.26 29.07 1,802,635 +1.38(+5.00%)
Dec 06, 2021 27.07 28.09 26.52 27.68 1,760,812 +1.07(+4.03%)
Dec 03, 2021 27.28 27.55 26.25 26.61 1,876,291 -0.52(-1.91%)
Dec 02, 2021 27.34 27.60 26.85 27.13 1,795,820 +0.11(+0.40%)
Dec 01, 2021 27.90 28.83 27.01 27.02 1,972,788 +0.00(+0.00%)
Nov 30, 2021 27.80 27.98 26.62 27.02 2,279,940 -1.22(-4.32%)
Nov 29, 2021 28.66 28.92 27.77 28.24 1,587,695 +0.17(+0.62%)
Nov 26, 2021 28.34 28.78 27.56 28.07 1,075,377 -1.52(-5.14%)
Nov 24, 2021 29.97 30.32 29.58 29.58 907,823 -0.55(-1.81%)
Nov 23, 2021 29.50 30.24 29.30 30.13 1,203,535 +0.72(+2.44%)
Nov 22, 2021 29.11 29.98 29.06 29.41 1,421,388 +0.53(+1.83%)
Nov 19, 2021 28.66 29.00 28.40 28.88 1,314,611 -0.14(-0.47%)
Nov 18, 2021 29.66 29.16 28.98 29.02 1,089,473 -0.46(-1.57%)
Nov 17, 2021 30.01 30.15 29.32 29.48 1,181,703 -0.58(-1.94%)
Nov 16, 2021 30.12 30.47 29.99 30.07 1,043,151 -0.05(-0.15%)
Nov 15, 2021 30.40 30.69 29.98 30.11 1,006,759 -0.05(-0.18%)
Nov 12, 2021 29.47 30.28 29.33 30.17 1,459,528 +0.93(+3.17%)
Nov 11, 2021 28.73 29.38 28.41 29.24 1,211,142 +0.98(+3.48%)
Nov 10, 2021 28.30 28.25 1,134,808 -0.24(-0.86%)
Nov 09, 2021 28.58 28.99 27.94 28.50 1,502,892 -0.14(-0.50%)
Nov 08, 2021 29.83 30.14 28.61 28.64 2,030,003 -0.75(-2.55%)
Nov 05, 2021 29.03 29.55 28.62 29.39 3,337,066 +2.74(+10.30%)
Nov 04, 2021 27.35 27.50 26.21 26.65 1,874,033 -0.57(-2.09%)
Nov 03, 2021 26.58 27.61 26.54 27.22 1,271,217 +0.59(+2.20%)
Nov 02, 2021 25.80 26.75 25.72 26.63 1,396,520 +0.71(+2.75%)
Nov 01, 2021 25.41 26.30 25.67 25.92 1,457,196 +0.62(+2.46%)
Oct 29, 2021 25.45 25.86 25.00 25.29 2,198,812 -0.35(-1.37%)
Oct 28, 2021 25.28 25.79 25.28 25.65 1,398,444 +0.42(+1.65%)
Oct 27, 2021 26.00 25.92 25.20 25.23 1,693,255 -0.90(-3.45%)
Oct 26, 2021 26.71 26.13 1,883,629 -0.43(-1.63%)
Oct 25, 2021 26.69 26.98 26.51 26.57 1,845,422 +0.22(+0.82%)
Oct 22, 2021 26.72 27.10 26.32 26.35 1,442,181 -0.31(-1.15%)
Oct 21, 2021 27.42 27.42 26.21 26.66 1,941,223 -0.97(-3.53%)
Oct 20, 2021 27.42 27.81 27.31 27.63 1,154,150 +0.07(+0.26%)
Oct 19, 2021 27.79 27.84 27.44 27.56 927,290 -0.10(-0.36%)
Oct 18, 2021 27.51 27.77 27.38 27.66 1,150,895 -0.23(-0.81%)
Oct 15, 2021 28.14 28.40 27.83 27.88 1,092,785 -0.05(-0.19%)
Oct 14, 2021 27.52 28.02 27.42 27.94 830,762 +0.82(+3.03%)
Oct 13, 2021 27.77 27.90 26.94 27.12 866,927 -0.79(-2.81%)
Oct 12, 2021 28.30 28.42 27.64 27.90 1,078,051 -0.42(-1.47%)
Oct 11, 2021 28.25 29.02 28.21 28.32 847,902 +0.21(+0.74%)
Oct 08, 2021 27.65 28.20 27.54 28.11 1,216,021 +0.61(+2.23%)
Oct 07, 2021 27.43 27.87 27.25 27.50 1,035,042 +0.51(+1.87%)
Oct 06, 2021 26.96 27.37 26.34 26.99 1,491,499 -0.44(-1.61%)
Oct 05, 2021 26.79 27.60 26.58 27.43 2,124,724 +0.83(+3.12%)
Oct 04, 2021 27.03 27.51 26.59 26.60 2,004,815 -0.41(-1.50%)
Oct 01, 2021 26.44 27.42 26.30 27.01 2,136,175 +0.78(+2.96%)
Sep 30, 2021 26.65 27.63 26.23 26.23 2,654,603 -0.22(-0.82%)
Sep 29, 2021 26.47 26.67 26.17 26.45 2,049,626 +0.03(+0.10%)
Sep 28, 2021 27.00 27.42 26.39 26.42 1,719,338 -0.55(-2.04%)
Sep 27, 2021 24.80 27.29 24.78 26.97 4,244,255 +2.31(+9.37%)
Sep 24, 2021 24.48 24.84 24.33 24.66 2,780,725 -0.03(-0.11%)
Sep 23, 2021 24.88 25.23 24.68 24.69 3,802,345 +0.17(+0.70%)
Sep 22, 2021 24.82 25.49 24.49 24.52 4,079,966 +0.14(+0.56%)
Sep 21, 2021 25.47 25.63 23.93 24.38 3,232,879 -0.91(-3.60%)
Sep 20, 2021 25.31 26.02 24.66 25.29 2,966,448 -1.56(-5.82%)
Sep 17, 2021 27.39 27.66 26.68 26.86 3,455,305 -0.88(-3.19%)
Sep 16, 2021 28.42 28.57 27.71 27.74 1,057,983 -0.75(-2.63%)
Sep 15, 2021 28.11 28.59 28.01 28.49 1,184,256 +0.51(+1.81%)
Sep 14, 2021 28.76 28.76 27.90 27.98 997,283 -0.55(-1.93%)
Sep 13, 2021 28.58 29.19 27.91 28.53 2,570,269 +0.41(+1.44%)
Sep 10, 2021 28.96 29.13 28.09 28.13 1,034,897 -0.41(-1.42%)
Sep 09, 2021 28.07 28.93 27.88 28.53 1,004,084 +0.41(+1.44%)
Sep 08, 2021 29.69 29.70 28.08 28.13 1,255,463 -1.48(-5.00%)
Sep 07, 2021 29.78 30.00 29.59 29.61 1,192,982 -0.51(-1.71%)
Sep 03, 2021 30.36 30.81 29.93 30.12 673,907 -0.30(-0.98%)
Sep 02, 2021 30.25 30.75 30.06 30.42 1,000,667 +0.21(+0.69%)
Sep 01, 2021 30.25 30.32 29.56 30.21 1,032,891 -0.04(-0.12%)
Aug 31, 2021 30.49 30.57 29.88 30.25 1,061,658 -0.43(-1.41%)
Aug 30, 2021 31.51 31.59 30.65 30.68 867,218 -0.67(-2.13%)
Aug 27, 2021 30.86 31.71 30.61 31.35 1,331,133 +0.80(+2.63%)
Aug 26, 2021 30.86 31.10 30.49 30.55 686,795 -0.32(-1.02%)
Aug 25, 2021 30.23 31.17 30.04 30.86 754,855 +0.56(+1.85%)
Aug 24, 2021 29.71 30.62 29.71 30.30 713,316 +0.92(+3.13%)
Aug 23, 2021 28.86 29.76 28.53 29.38 1,054,689 +1.11(+3.93%)
Aug 20, 2021 28.26 28.66 27.99 28.27 1,338,752 -0.06(-0.22%)
Aug 19, 2021 29.14 29.44 28.27 28.34 1,067,683 -1.47(-4.94%)
Aug 18, 2021 30.16 30.40 29.79 29.81 571,843 -0.60(-1.96%)
Aug 17, 2021 30.19 30.60 29.81 30.40 569,502 -0.18(-0.59%)
Aug 16, 2021 30.55 30.71 29.80 30.58 960,486 -0.55(-1.77%)
Aug 13, 2021 30.83 31.32 30.83 31.13 548,092 +0.27(+0.88%)
Aug 12, 2021 31.19 31.45 30.37 30.86 636,644 -0.32(-1.03%)
Aug 11, 2021 30.78 31.25 30.28 31.19 768,796 +0.76(+2.50%)
Aug 10, 2021 30.07 30.61 30.07 30.42 977,292 +0.24(+0.80%)
Aug 09, 2021 29.92 30.41 29.57 30.18 659,798 +0.03(+0.09%)
Aug 06, 2021 30.16 30.36 29.76 30.16 574,668 +0.59(+2.00%)
Aug 05, 2021 29.55 30.09 29.54 29.56 937,774 +0.27(+0.92%)
Aug 04, 2021 30.49 30.64 29.29 29.30 1,026,432 -1.31(-4.28%)
Aug 03, 2021 30.70 30.78 29.47 30.60 1,639,050 +0.57(+1.91%)
Aug 02, 2021 30.16 31.18 29.82 30.03 1,359,695 +0.23(+0.78%)
Jul 30, 2021 29.84 31.18 29.61 29.80 2,145,732 +0.29(+0.97%)
Jul 29, 2021 29.46 29.97 29.26 29.51 1,007,506 +0.28(+0.95%)
Jul 28, 2021 28.95 29.52 28.42 29.23 790,221 +0.31(+1.08%)
Jul 27, 2021 28.50 29.01 28.01 28.92 1,059,068 -0.01(-0.03%)
Jul 26, 2021 28.64 29.24 28.64 28.93 1,058,358 +0.32(+1.13%)
Jul 23, 2021 28.90 29.04 28.25 28.61 599,071 +0.03(+0.09%)
Jul 22, 2021 28.97 29.03 28.45 28.58 747,515 -0.39(-1.33%)
Jul 21, 2021 28.95 29.60 28.92 28.96 1,044,865 +0.18(+0.62%)
Jul 20, 2021 27.76 28.98 27.66 28.78 1,593,572 +1.11(+4.02%)
Jul 19, 2021 27.50 28.09 27.18 27.67 1,641,819 -0.85(-2.98%)
Jul 16, 2021 30.46 30.57 28.43 28.52 1,577,264 -1.75(-5.77%)
Jul 15, 2021 30.05 30.71 29.97 30.27 859,268 -0.19(-0.62%)
Jul 14, 2021 30.69 31.53 30.42 30.46 754,910 +0.13(+0.44%)
Jul 13, 2021 31.32 31.40 30.22 30.33 1,111,759 -0.93(-2.98%)
Jul 12, 2021 30.53 31.54 30.25 31.26 795,921 +0.28(+0.90%)
Jul 09, 2021 30.55 31.26 30.23 30.98 1,061,652 +1.13(+3.78%)
Jul 08, 2021 29.56 30.39 29.34 29.85 1,186,606 -0.52(-1.71%)
Jul 07, 2021 30.26 31.08 30.11 30.37 1,193,272 -0.04(-0.12%)
Jul 06, 2021 31.81 32.04 30.22 30.41 1,632,423 -1.44(-4.53%)
Jul 02, 2021 31.60 32.14 31.10 31.85 828,330 +0.07(+0.23%)
Jul 01, 2021 31.68 32.21 31.39 31.78 1,347,222 +0.59(+1.90%)
Jun 30, 2021 30.99 31.53 30.85 31.19 1,736,082 +0.26(+0.84%)
Jun 29, 2021 31.13 31.61 30.61 30.93 1,083,481 +0.29(+0.94%)
Jun 28, 2021 31.24 31.28 30.47 30.64 1,247,365 -0.65(-2.06%)
Jun 25, 2021 31.93 32.53 31.11 31.28 4,140,292 -0.46(-1.44%)
Jun 24, 2021 31.20 32.08 30.79 31.74 1,479,435 +0.95(+3.08%)
Jun 23, 2021 30.76 31.27 30.34 30.79 1,375,350 +0.04(+0.15%)
Jun 22, 2021 30.27 31.00 29.88 30.75 1,766,692 +0.68(+2.27%)
Jun 21, 2021 29.91 30.46 29.80 30.07 1,077,563 +0.63(+2.13%)
Jun 18, 2021 30.33 30.61 29.11 29.44 2,297,064 -1.17(-3.84%)
Jun 17, 2021 32.62 32.77 29.86 30.61 2,407,695 -2.18(-6.64%)
Jun 16, 2021 32.94 33.14 32.52 32.79 842,868 -0.20(-0.60%)
Jun 15, 2021 32.63 33.01 32.20 32.99 917,041 +0.46(+1.40%)
Jun 14, 2021 33.40 33.70 32.28 32.53 1,363,829 -0.99(-2.97%)
Jun 11, 2021 33.69 34.01 33.23 33.52 1,013,557 +0.21(+0.62%)
Jun 10, 2021 34.22 34.64 33.30 33.32 1,192,939 -0.63(-1.85%)
Jun 09, 2021 34.48 34.83 33.43 33.95 1,363,546 +0.95(+2.88%)
Jun 08, 2021 32.46 33.28 31.68 33.00 1,420,306 +0.39(+1.21%)
Jun 07, 2021 33.35 33.58 32.30 32.60 1,342,803 -0.73(-2.18%)
Jun 04, 2021 33.59 33.59 32.88 33.33 987,063 -0.01(-0.03%)
Jun 03, 2021 33.07 33.56 32.52 33.34 1,251,679 +0.05(+0.16%)
Jun 02, 2021 33.61 33.78 32.93 33.28 1,236,161 -0.21(-0.62%)
Jun 01, 2021 32.76 33.67 32.68 33.49 1,317,898 +1.29(+4.01%)
May 28, 2021 32.24 32.32 31.70 32.20 934,593 +0.13(+0.39%)
May 27, 2021 32.08 32.44 31.41 32.07 1,233,532 +0.43(+1.36%)
May 26, 2021 30.79 31.68 30.71 31.64 1,420,570 +0.82(+2.65%)
May 25, 2021 30.82 31.30 30.67 30.83 2,078,811 +0.14(+0.47%)
May 24, 2021 30.53 30.71 30.05 30.68 972,390 +0.31(+1.03%)
May 21, 2021 30.26 30.63 29.93 30.37 1,077,968 +0.46(+1.53%)
May 20, 2021 30.41 30.61 29.69 29.91 1,357,458 +0.14(+0.48%)
May 19, 2021 30.02 30.28 29.42 29.77 1,332,416 -0.91(-2.95%)
May 18, 2021 31.26 31.37 30.62 30.68 1,427,400 -0.43(-1.38%)
May 17, 2021 30.10 31.24 30.02 31.11 1,327,924 +0.90(+2.97%)
May 14, 2021 30.26 30.44 29.87 30.21 1,123,429 +0.17(+0.57%)
May 13, 2021 29.05 30.31 28.59 30.04 1,858,116 +1.17(+4.07%)
May 12, 2021 30.27 30.44 28.72 28.86 1,456,350 -1.66(-5.45%)
May 11, 2021 29.82 30.57 29.43 30.53 1,430,788 +0.16(+0.53%)
May 10, 2021 31.13 31.60 30.29 30.37 1,313,353 -0.44(-1.41%)
May 07, 2021 30.87 31.36 30.47 30.80 1,016,208 -0.02(-0.06%)
May 06, 2021 30.07 30.85 29.28 30.82 1,580,508 +0.77(+2.58%)
May 05, 2021 29.89 30.39 28.36 30.05 2,738,913 +2.00(+7.14%)
May 04, 2021 27.36 28.08 26.27 28.05 1,494,260 +0.46(+1.68%)
May 03, 2021 27.45 28.09 27.09 27.58 1,356,248 +0.72(+2.68%)
Apr 30, 2021 27.41 27.82 26.82 26.86 1,366,023 -0.85(-3.08%)
Apr 29, 2021 28.32 28.65 27.49 27.72 1,192,305 -0.16(-0.57%)
Apr 28, 2021 27.76 28.06 27.54 27.88 913,786 +0.28(+1.03%)
Apr 27, 2021 27.63 27.86 27.32 27.59 796,131 -0.24(-0.86%)
Apr 26, 2021 26.74 27.97 26.74 27.83 1,538,860 +1.15(+4.30%)
Apr 23, 2021 25.85 26.78 25.79 26.69 1,034,607 +0.99(+3.84%)
Apr 22, 2021 26.42 26.50 25.60 25.70 923,431 -0.69(-2.63%)
Apr 21, 2021 25.74 26.55 25.74 26.39 856,964 +0.51(+1.96%)
Apr 20, 2021 26.37 26.45 25.06 25.88 1,513,906 -0.67(-2.51%)
Apr 19, 2021 26.99 27.15 26.41 26.55 1,172,349 -0.24(-0.90%)
Apr 16, 2021 27.10 27.53 26.66 26.79 1,339,042 +0.13(+0.50%)
Apr 15, 2021 26.68 26.83 26.33 26.66 1,094,558 +0.30(+1.15%)
Apr 14, 2021 25.48 26.51 25.48 26.36 1,347,642 +0.75(+2.92%)
Apr 13, 2021 25.88 26.09 25.25 25.61 1,333,293 -0.20(-0.79%)
Apr 12, 2021 24.91 25.81 24.86 25.81 1,605,473 +1.04(+4.20%)
Apr 09, 2021 24.39 24.77 24.21 24.77 1,548,706 +0.37(+1.53%)
Apr 08, 2021 25.38 25.45 24.35 24.40 1,542,032 -0.96(-3.79%)
Apr 07, 2021 25.62 25.71 25.23 25.36 822,768 -0.24(-0.94%)
Apr 06, 2021 25.84 26.05 25.24 25.60 1,343,515 -0.19(-0.72%)
Apr 05, 2021 25.45 25.82 25.37 25.79 1,461,385 +0.70(+2.80%)
Apr 01, 2021 25.03 25.23 24.78 25.08 1,124,431 +0.26(+1.04%)
Mar 31, 2021 24.93 25.75 24.76 24.83 2,375,837 +0.12(+0.47%)
Mar 30, 2021 25.23 25.35 24.17 24.71 1,918,989 -0.38(-1.52%)
Mar 29, 2021 24.51 25.33 24.47 25.09 1,918,931 +0.49(+1.99%)
Mar 26, 2021 23.67 24.65 23.41 24.60 1,461,243 +1.22(+5.21%)
Mar 25, 2021 21.79 23.54 21.76 23.39 1,653,638 +1.28(+5.79%)
Mar 24, 2021 22.50 23.05 22.10 22.10 1,018,927 -0.16(-0.72%)
Mar 23, 2021 23.63 23.84 21.90 22.26 2,471,978 -1.68(-7.02%)
Mar 22, 2021 23.58 24.14 23.05 23.95 1,525,333 +0.31(+1.32%)
Mar 19, 2021 23.89 23.92 23.04 23.63 2,212,438 -0.23(-0.97%)
Mar 18, 2021 24.41 24.86 23.80 23.87 1,461,095 -0.58(-2.37%)
Mar 17, 2021 23.57 24.46 23.47 24.44 1,409,636 +0.98(+4.17%)
Mar 16, 2021 23.66 23.72 22.71 23.47 2,183,288 -0.26(-1.09%)
Mar 15, 2021 25.86 25.86 22.83 23.72 5,114,999 -1.84(-7.20%)
Mar 12, 2021 24.33 25.67 24.19 25.56 2,267,974 +1.24(+5.08%)
Mar 11, 2021 24.20 24.93 23.93 24.33 1,738,256 +0.36(+1.52%)
Mar 10, 2021 22.91 24.18 22.90 23.96 1,147,632 +1.05(+4.58%)
Mar 09, 2021 23.63 23.87 22.65 22.91 1,858,216 -0.52(-2.24%)
Mar 08, 2021 24.47 24.66 23.39 23.44 2,250,515 -0.93(-3.83%)
Mar 05, 2021 23.63 24.43 23.01 24.37 2,901,577 +1.17(+5.06%)
Mar 04, 2021 22.73 23.89 22.58 23.20 3,973,850 +0.52(+2.27%)
Mar 03, 2021 21.79 22.77 21.73 22.68 3,317,590 +0.96(+4.42%)
Mar 02, 2021 21.36 21.95 21.34 21.72 1,694,675 +0.36(+1.71%)
Mar 01, 2021 21.45 21.62 21.28 21.36 1,405,774 +0.43(+2.04%)
Feb 26, 2021 21.22 21.44 20.73 20.93 2,183,321 -0.15(-0.72%)
Feb 25, 2021 22.00 22.16 21.04 21.08 2,277,838 -1.02(-4.63%)
Feb 24, 2021 22.05 22.38 21.74 22.10 2,039,687 +0.11(+0.48%)
Feb 23, 2021 22.07 22.20 21.22 22.00 1,737,940 -0.40(-1.77%)
Feb 22, 2021 22.84 23.01 22.24 22.40 2,523,476 -0.46(-2.00%)
Feb 19, 2021 22.06 23.09 22.06 22.85 2,402,071 +0.97(+4.43%)
Feb 18, 2021 22.65 23.05 21.86 21.88 2,058,014 -0.96(-4.20%)
Feb 17, 2021 23.22 23.73 22.82 22.84 1,602,921 -0.35(-1.52%)
Feb 16, 2021 23.07 23.68 22.99 23.20 2,528,855 +0.18(+0.76%)
Feb 12, 2021 25.03 25.03 22.47 23.02 3,022,744 -1.19(-4.91%)
Feb 11, 2021 23.73 24.31 23.21 24.21 1,935,273 +0.58(+2.46%)
Feb 10, 2021 24.35 24.37 23.53 23.63 841,652 -0.41(-1.69%)
Feb 09, 2021 24.11 24.33 23.63 24.03 671,525 -0.21(-0.87%)
Feb 08, 2021 24.54 24.79 24.07 24.24 1,057,177 +0.06(+0.26%)
Feb 05, 2021 23.88 24.39 23.65 24.18 984,265 +0.58(+2.46%)
Feb 04, 2021 23.22 23.90 22.99 23.60 896,530 +0.28(+1.21%)
Feb 03, 2021 23.09 23.53 22.96 23.32 939,102 +0.01(+0.04%)
Feb 02, 2021 23.90 24.02 22.94 23.31 1,126,277 -0.26(-1.08%)
Feb 01, 2021 23.57 23.85 23.14 23.57 1,200,197 +0.37(+1.59%)
Jan 29, 2021 24.35 24.35 22.59 23.20 2,085,716 -1.03(-4.25%)
Jan 28, 2021 24.20 24.98 23.95 24.23 1,313,474 +0.20(+0.84%)
Jan 27, 2021 23.06 24.44 22.59 24.02 1,558,617 +0.43(+1.83%)
Jan 26, 2021 23.91 24.04 23.35 23.59 1,119,736 -0.21(-0.89%)
Jan 25, 2021 24.02 24.20 22.64 23.80 1,500,544 -0.28(-1.17%)
Jan 22, 2021 23.39 24.26 22.89 24.09 1,613,114 +0.33(+1.37%)
Jan 21, 2021 24.97 25.25 23.75 23.76 1,285,904 -1.21(-4.83%)
Jan 20, 2021 25.54 25.86 24.94 24.97 1,113,691 -0.31(-1.22%)
Jan 19, 2021 24.21 25.32 24.13 25.27 1,313,331 +1.43(+5.98%)
Jan 15, 2021 23.94 24.24 23.49 23.85 1,308,455 -0.15(-0.62%)
Jan 14, 2021 24.13 24.57 23.91 24.00 1,276,607 +0.20(+0.85%)
Jan 13, 2021 24.04 24.18 23.27 23.80 1,632,702 -0.16(-0.66%)
Jan 12, 2021 24.07 24.31 23.65 23.95 1,377,177 -0.11(-0.48%)
Jan 11, 2021 23.72 24.35 23.35 24.07 1,095,634 -0.18(-0.73%)
Jan 08, 2021 25.72 25.72 23.89 24.24 1,756,530 -0.32(-1.29%)
Jan 07, 2021 25.03 25.37 24.03 24.56 1,347,934 -0.15(-0.61%)
Jan 06, 2021 23.05 25.46 22.79 24.71 2,500,148 +1.49(+6.41%)
Jan 05, 2021 21.90 23.41 21.90 23.22 1,576,378 +1.36(+6.24%)
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.