Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemours Company (NY: CC )

27.32 +0.29 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 22.36 22.69 21.89 21.91 1,665,113 -0.41(-1.82%)
Nov 27, 2020 22.56 22.95 22.20 22.32 418,885 -0.20(-0.88%)
Nov 25, 2020 22.87 22.96 22.20 22.52 742,513 -0.54(-2.34%)
Nov 24, 2020 21.91 23.48 21.88 23.06 2,065,114 +1.74(+8.15%)
Nov 23, 2020 20.79 21.58 20.77 21.32 850,048 +0.78(+3.82%)
Nov 20, 2020 21.33 21.39 20.36 20.54 958,783 -0.97(-4.52%)
Nov 19, 2020 20.99 21.55 20.82 21.51 771,097 +0.41(+1.92%)
Nov 18, 2020 21.59 22.01 21.09 21.10 1,279,458 -0.27(-1.26%)
Nov 17, 2020 20.50 21.38 20.28 21.37 1,263,296 +0.52(+2.51%)
Nov 16, 2020 20.60 21.36 20.19 20.85 1,646,190 +0.77(+3.86%)
Nov 13, 2020 19.61 20.16 19.55 20.08 823,892 +0.77(+4.01%)
Nov 12, 2020 19.87 20.09 19.11 19.30 1,174,427 -0.70(-3.52%)
Nov 11, 2020 20.09 20.36 19.69 20.01 1,215,840 +0.04(+0.18%)
Nov 10, 2020 19.95 20.45 19.70 19.97 1,168,800 +0.27(+1.36%)
Nov 09, 2020 21.55 21.99 19.52 19.70 1,906,445 -0.43(-2.12%)
Nov 06, 2020 20.91 21.01 20.12 20.13 779,479 -0.66(-3.17%)
Nov 05, 2020 19.60 21.04 19.35 20.79 1,221,128 +1.80(+9.47%)
Nov 04, 2020 19.22 19.77 18.03 18.99 1,569,009 -0.38(-1.98%)
Nov 03, 2020 19.03 19.53 18.77 19.37 1,345,741 +0.78(+4.21%)
Nov 02, 2020 18.31 18.86 18.07 18.59 1,269,676 +0.66(+3.67%)
Oct 30, 2020 18.33 18.43 17.64 17.93 830,359 -0.45(-2.42%)
Oct 29, 2020 17.42 18.64 17.41 18.38 813,463 +0.74(+4.19%)
Oct 28, 2020 17.63 17.98 17.39 17.64 1,335,909 -0.54(-2.99%)
Oct 27, 2020 18.34 18.48 18.14 18.18 805,730 -0.28(-1.54%)
Oct 26, 2020 18.96 19.19 18.10 18.47 959,657 -1.02(-5.21%)
Oct 23, 2020 19.34 19.71 19.21 19.48 625,043 +0.17(+0.88%)
Oct 22, 2020 19.21 19.47 18.71 19.31 1,077,291 +0.26(+1.36%)
Oct 21, 2020 20.04 20.19 19.04 19.05 1,698,076 -1.06(-5.27%)
Oct 20, 2020 20.46 20.77 20.02 20.11 894,780 -0.09(-0.44%)
Oct 19, 2020 20.62 21.05 20.14 20.20 1,052,197 -0.33(-1.60%)
Oct 16, 2020 20.65 20.98 20.48 20.53 800,707 +0.10(+0.48%)
Oct 15, 2020 19.87 20.51 19.69 20.43 674,723 -0.01(-0.04%)
Oct 14, 2020 20.34 20.66 19.94 20.44 648,000 +0.08(+0.39%)
Oct 13, 2020 20.53 20.85 20.20 20.36 575,727 -0.38(-1.85%)
Oct 12, 2020 20.72 20.96 20.50 20.74 802,698 +0.28(+1.35%)
Oct 09, 2020 21.18 21.30 20.46 20.47 860,684 -0.53(-2.50%)
Oct 08, 2020 20.57 21.09 20.49 20.99 1,045,470 +0.62(+3.06%)
Oct 07, 2020 20.26 20.48 20.00 20.37 1,126,407 +0.64(+3.25%)
Oct 06, 2020 19.91 20.50 19.65 19.73 1,306,637 -0.11(-0.54%)
Oct 05, 2020 19.31 20.26 19.31 19.84 1,576,344 +0.77(+4.06%)
Oct 02, 2020 17.71 19.15 17.64 19.06 1,589,172 +0.77(+4.24%)
Oct 01, 2020 18.94 18.94 18.07 18.29 973,900 -0.33(-1.77%)
Sep 30, 2020 18.10 19.16 18.10 18.62 2,922,780 +0.54(+3.00%)
Sep 29, 2020 18.34 18.55 17.85 18.07 813,312 -0.12(-0.64%)
Sep 28, 2020 17.79 18.30 17.68 18.19 1,318,509 +0.74(+4.23%)
Sep 25, 2020 17.48 18.01 17.38 17.45 1,331,741 -0.25(-1.41%)
Sep 24, 2020 17.40 18.10 17.24 17.70 1,086,734 +0.15(+0.86%)
Sep 23, 2020 17.84 18.30 17.51 17.55 1,072,531 -0.45(-2.47%)
Sep 22, 2020 18.34 18.55 17.87 17.99 1,024,706 -0.34(-1.85%)
Sep 21, 2020 18.62 18.76 17.31 18.33 1,988,704 -0.96(-4.98%)
Sep 18, 2020 19.86 19.92 18.88 19.29 2,658,766 -0.59(-2.96%)
Sep 17, 2020 18.60 20.11 18.41 19.88 2,575,474 +1.00(+5.28%)
Sep 16, 2020 19.04 19.43 18.85 18.88 1,477,371 -0.08(-0.42%)
Sep 15, 2020 19.45 19.50 18.91 18.96 1,217,243 -0.31(-1.62%)
Sep 14, 2020 19.14 19.33 18.83 19.28 1,009,379 +0.37(+1.93%)
Sep 11, 2020 18.58 19.08 18.41 18.91 1,202,802 +0.64(+3.51%)
Sep 10, 2020 18.70 18.81 18.26 18.27 1,154,193 -0.19(-1.01%)
Sep 09, 2020 18.42 18.59 18.04 18.46 994,446 +0.29(+1.62%)
Sep 08, 2020 18.20 18.62 17.90 18.16 1,279,129 -0.44(-2.35%)
Sep 04, 2020 18.34 18.86 17.69 18.60 1,186,291 +0.59(+3.26%)
Sep 03, 2020 19.32 19.40 16.98 18.01 2,228,931 -1.37(-7.07%)
Sep 02, 2020 19.38 19.45 18.99 19.38 2,142,216 +0.04(+0.18%)
Sep 01, 2020 18.34 19.39 18.08 19.35 1,506,277 +0.95(+5.18%)
Aug 31, 2020 18.70 18.70 18.37 18.39 1,323,770 -0.28(-1.48%)
Aug 28, 2020 18.43 18.70 18.26 18.67 924,929 +0.43(+2.34%)
Aug 27, 2020 18.69 18.77 17.98 18.24 1,076,917 -0.37(-2.01%)
Aug 26, 2020 18.35 18.96 18.35 18.62 1,001,007 +0.29(+1.60%)
Aug 25, 2020 18.43 18.76 18.07 18.32 1,231,044 +0.02(+0.10%)
Aug 24, 2020 17.90 18.34 17.71 18.31 983,004 +0.70(+4.00%)
Aug 21, 2020 18.16 18.31 17.48 17.60 1,432,153 -0.77(-4.17%)
Aug 20, 2020 18.17 18.53 18.10 18.37 766,367 -0.12(-0.63%)
Aug 19, 2020 18.42 18.75 18.34 18.48 851,965 +0.02(+0.10%)
Aug 18, 2020 18.47 18.76 18.43 18.47 1,198,663 -0.10(-0.53%)
Aug 17, 2020 18.82 19.00 18.40 18.56 1,418,916 -0.11(-0.57%)
Aug 14, 2020 18.57 19.07 18.51 18.67 1,483,482 -0.11(-0.57%)
Aug 13, 2020 18.89 18.98 18.64 18.78 1,191,708 -0.18(-0.97%)
Aug 12, 2020 18.77 19.22 18.44 18.96 2,103,036 +0.58(+3.16%)
Aug 11, 2020 18.43 18.96 18.21 18.38 2,568,971 +0.27(+1.51%)
Aug 10, 2020 17.60 18.18 17.52 18.11 1,921,224 +0.62(+3.52%)
Aug 07, 2020 17.62 17.68 17.27 17.49 1,799,734 -0.36(-2.02%)
Aug 06, 2020 18.26 18.30 17.39 17.85 2,270,037 -0.44(-2.41%)
Aug 05, 2020 17.53 18.73 17.52 18.29 3,271,707 +0.97(+5.59%)
Aug 04, 2020 16.86 17.40 16.84 17.33 2,164,198 +0.39(+2.29%)
Aug 03, 2020 16.57 17.36 16.40 16.94 2,194,307 +0.63(+3.89%)
Jul 31, 2020 15.96 16.81 15.79 16.30 3,182,834 +0.47(+2.94%)
Jul 30, 2020 15.96 16.07 15.54 15.84 2,333,246 -0.52(-3.17%)
Jul 29, 2020 16.04 16.44 15.94 16.36 1,739,388 +0.44(+2.76%)
Jul 28, 2020 16.06 16.19 15.57 15.92 2,284,679 -0.27(-1.68%)
Jul 27, 2020 14.93 16.25 14.83 16.19 2,351,394 +1.14(+7.60%)
Jul 24, 2020 15.02 15.24 14.91 15.05 1,186,033 +0.05(+0.35%)
Jul 23, 2020 14.73 15.06 14.71 14.99 1,512,025 +0.18(+1.19%)
Jul 22, 2020 14.61 14.85 14.50 14.82 1,080,978 +0.14(+0.96%)
Jul 21, 2020 14.30 15.02 14.28 14.68 1,557,394 +0.55(+3.93%)
Jul 20, 2020 14.32 14.69 14.08 14.12 1,223,074 -0.33(-2.25%)
Jul 17, 2020 14.65 14.84 14.44 14.45 1,807,349 -0.11(-0.79%)
Jul 16, 2020 14.44 14.69 14.12 14.56 1,446,443 -0.03(-0.18%)
Jul 15, 2020 14.63 14.85 14.29 14.59 1,743,297 +0.28(+1.97%)
Jul 14, 2020 13.67 14.37 13.53 14.31 2,038,491 +0.60(+4.36%)
Jul 13, 2020 14.09 14.17 13.57 13.71 2,118,855 -0.20(-1.45%)
Jul 10, 2020 13.50 14.05 13.38 13.91 1,687,336 +0.48(+3.60%)
Jul 09, 2020 13.68 13.78 13.15 13.43 1,645,870 -0.33(-2.43%)
Jul 08, 2020 13.88 14.06 13.54 13.76 1,436,129 -0.15(-1.07%)
Jul 07, 2020 14.12 14.29 13.84 13.91 1,441,358 -0.40(-2.77%)
Jul 06, 2020 14.23 14.39 13.83 14.31 2,741,164 +0.52(+3.77%)
Jul 02, 2020 13.07 14.02 13.07 13.79 3,025,432 +1.12(+8.82%)
Jul 01, 2020 13.62 13.67 12.60 12.67 2,598,450 -0.84(-6.19%)
Jun 30, 2020 13.26 13.56 13.08 13.51 2,787,534 +0.04(+0.26%)
Jun 29, 2020 13.37 13.73 13.13 13.47 3,635,142 +0.42(+3.24%)
Jun 26, 2020 13.64 13.77 13.02 13.05 2,728,014 -0.80(-5.78%)
Jun 25, 2020 13.08 13.86 12.93 13.85 1,693,199 +0.61(+4.58%)
Jun 24, 2020 13.46 13.51 12.99 13.24 1,903,983 -0.44(-3.22%)
Jun 23, 2020 14.25 14.33 13.53 13.68 1,687,258 -0.21(-1.52%)
Jun 22, 2020 13.77 14.01 13.43 13.89 1,497,887 -0.04(-0.25%)
Jun 19, 2020 14.09 14.30 13.60 13.93 2,769,496 +0.13(+0.96%)
Jun 18, 2020 13.74 14.42 13.56 13.80 1,848,792 -0.27(-1.94%)
Jun 17, 2020 14.44 14.62 14.02 14.07 1,846,053 -0.35(-2.44%)
Jun 16, 2020 14.46 14.65 13.69 14.42 2,487,318 +0.90(+6.64%)
Jun 15, 2020 12.35 13.66 12.15 13.52 2,083,495 +0.33(+2.47%)
Jun 12, 2020 13.15 13.41 12.71 13.20 1,891,676 +1.23(+10.29%)
Jun 11, 2020 12.93 13.16 11.79 11.97 2,822,525 -2.16(-15.27%)
Jun 10, 2020 14.62 14.65 13.98 14.12 2,064,059 -0.60(-4.06%)
Jun 09, 2020 15.09 15.27 14.59 14.72 2,382,795 -0.81(-5.21%)
Jun 08, 2020 14.96 15.60 14.96 15.53 2,549,425 +0.99(+6.84%)
Jun 05, 2020 15.03 15.35 14.45 14.54 2,775,292 +0.68(+4.89%)
Jun 04, 2020 12.86 13.87 12.81 13.86 2,900,091 +0.84(+6.42%)
Jun 03, 2020 12.91 13.25 12.73 13.02 2,585,434 +0.50(+4.01%)
Jun 02, 2020 12.15 12.65 12.14 12.52 1,826,746 +0.58(+4.86%)
Jun 01, 2020 11.61 12.12 11.46 11.94 1,391,949 +0.40(+3.51%)
May 29, 2020 11.67 12.03 11.54 11.54 2,430,142 -0.43(-3.60%)
May 28, 2020 12.58 12.60 11.90 11.97 1,818,689 -0.47(-3.75%)
May 27, 2020 12.18 12.52 11.98 12.43 2,664,458 +0.67(+5.68%)
May 26, 2020 11.69 12.02 11.44 11.76 2,308,271 +0.81(+7.39%)
May 22, 2020 10.94 11.00 10.66 10.95 1,656,083 -0.05(-0.48%)
May 21, 2020 11.21 11.33 10.91 11.01 1,778,691 -0.29(-2.57%)
May 20, 2020 11.22 11.45 11.18 11.30 1,664,058 +0.48(+4.39%)
May 19, 2020 10.98 11.30 10.71 10.82 2,292,274 -0.33(-2.92%)
May 18, 2020 10.65 11.30 10.54 11.15 3,250,199 +1.39(+14.25%)
May 15, 2020 9.873 10.33 9.688 9.758 2,008,393 -0.40(-3.98%)
May 14, 2020 9.547 10.42 9.345 10.16 2,742,829 +0.26(+2.67%)
May 13, 2020 10.16 10.23 9.563 9.899 2,591,379 -0.40(-3.85%)
May 12, 2020 10.87 11.07 10.29 10.29 1,844,653 -0.56(-5.15%)
May 11, 2020 11.10 11.10 10.44 10.85 2,849,409 -0.26(-2.32%)
May 08, 2020 10.43 11.18 10.26 11.11 3,520,184 +1.12(+11.20%)
May 07, 2020 10.90 11.03 9.899 9.994 3,338,668 -0.61(-5.76%)
May 06, 2020 11.12 11.92 10.57 10.60 4,699,027 +0.12(+1.15%)
May 05, 2020 9.882 10.75 9.787 10.48 4,718,571 +1.09(+11.64%)
May 04, 2020 9.116 9.417 8.857 9.391 2,833,029 -0.02(-0.18%)
May 01, 2020 9.804 9.899 9.202 9.408 3,018,080 -0.69(-6.82%)
Apr 30, 2020 10.36 10.41 9.865 10.10 3,512,301 -0.63(-5.86%)
Apr 29, 2020 10.31 10.89 10.18 10.73 3,333,483 +0.99(+10.17%)
Apr 28, 2020 9.899 10.07 9.537 9.735 2,347,565 +0.14(+1.44%)
Apr 27, 2020 9.314 9.847 9.262 9.598 2,146,879 +0.35(+3.82%)
Apr 24, 2020 9.245 9.296 8.875 9.245 1,452,405 +0.23(+2.58%)
Apr 23, 2020 8.900 9.331 8.849 9.012 1,834,892 +0.26(+2.95%)
Apr 22, 2020 9.047 9.262 8.621 8.754 1,793,864 -0.01(-0.10%)
Apr 21, 2020 8.599 8.875 8.401 8.763 2,757,423 -0.20(-2.21%)
Apr 20, 2020 8.694 9.318 8.436 8.961 2,736,124 -0.16(-1.79%)
Apr 17, 2020 8.634 9.292 8.556 9.124 5,352,826 +0.52(+6.00%)
Apr 16, 2020 8.229 8.272 7.601 8.608 3,075,119 +0.34(+4.17%)
Apr 15, 2020 8.616 8.746 8.195 8.263 3,041,472 -0.93(-10.11%)
Apr 14, 2020 9.469 9.735 8.814 9.193 3,493,209 +0.12(+1.33%)
Apr 13, 2020 9.606 9.649 8.522 9.073 3,898,381 -0.39(-4.09%)
Apr 09, 2020 8.556 9.727 8.444 9.460 4,857,345 +1.27(+15.44%)
Apr 08, 2020 7.472 8.298 7.360 8.195 3,649,176 +0.77(+10.31%)
Apr 07, 2020 7.816 8.134 7.286 7.429 5,171,760 +0.24(+3.35%)
Apr 06, 2020 6.852 7.265 6.602 7.188 5,615,199 +0.94(+15.01%)
Apr 03, 2020 6.576 6.835 6.043 6.249 5,015,690 -0.22(-3.33%)
Apr 02, 2020 6.507 7.015 6.370 6.464 3,013,742 -0.03(-0.40%)
Apr 01, 2020 7.196 7.306 6.344 6.490 4,736,546 -1.14(-14.99%)
Mar 31, 2020 8.255 8.418 7.411 7.635 7,237,183 -0.71(-8.46%)
Mar 30, 2020 8.212 9.038 7.911 8.341 4,037,503 +0.15(+1.89%)
Mar 27, 2020 8.935 8.943 7.911 8.186 4,969,453 -1.13(-12.11%)
Mar 26, 2020 9.434 10.03 8.918 9.314 5,599,077 -0.06(-0.64%)
Mar 25, 2020 8.393 9.908 7.893 9.374 7,864,055 +1.14(+13.91%)
Mar 24, 2020 7.773 8.406 7.144 8.229 4,749,695 +1.16(+16.44%)
Mar 23, 2020 7.747 8.091 7.011 7.067 3,624,095 -0.79(-10.08%)
Mar 20, 2020 9.038 9.133 7.859 7.859 4,343,740 -0.90(-10.31%)
Mar 19, 2020 8.014 9.331 7.661 8.763 2,888,656 +0.44(+5.27%)
Mar 18, 2020 8.548 9.606 7.575 8.324 4,190,028 -0.96(-10.38%)
Mar 17, 2020 8.083 9.382 7.592 9.288 5,417,012 +1.42(+18.05%)
Mar 16, 2020 7.231 8.556 6.895 7.868 4,535,125 -1.00(-11.26%)
Mar 13, 2020 8.737 8.866 7.472 8.866 5,033,813 +0.87(+10.87%)
Mar 12, 2020 8.479 8.479 7.661 7.997 5,526,129 -1.18(-12.85%)
Mar 11, 2020 9.520 9.546 8.866 9.176 5,831,556 -0.76(-7.63%)
Mar 10, 2020 9.537 10.12 8.728 9.933 4,810,543 +0.98(+10.96%)
Mar 09, 2020 10.09 10.54 8.943 8.952 7,161,502 -2.64(-22.79%)
Mar 06, 2020 12.35 12.63 11.53 11.59 5,022,660 -1.29(-10.02%)
Mar 05, 2020 12.85 13.21 12.45 12.89 3,255,076 -0.07(-0.53%)
Mar 04, 2020 12.88 13.06 12.13 12.95 3,861,549 +0.40(+3.15%)
Mar 03, 2020 12.51 13.39 12.23 12.56 6,323,860 +0.14(+1.11%)
Mar 02, 2020 12.87 12.91 11.68 12.42 5,896,357 -0.37(-2.89%)
Feb 28, 2020 11.67 12.90 11.55 12.79 4,928,443 +0.63(+5.17%)
Feb 27, 2020 12.91 13.18 12.15 12.16 5,625,124 -1.22(-9.13%)
Feb 26, 2020 13.94 14.21 13.26 13.39 4,445,316 -0.57(-4.07%)
Feb 25, 2020 15.90 15.96 13.91 13.95 5,224,822 -1.84(-11.65%)
Feb 24, 2020 15.44 15.85 15.18 15.79 3,809,898 -0.69(-4.17%)
Feb 21, 2020 16.37 16.69 16.17 16.48 3,586,388 -0.22(-1.32%)
Feb 20, 2020 16.23 17.12 16.15 16.70 5,024,720 +0.54(+3.36%)
Feb 19, 2020 15.84 16.36 15.72 16.16 4,324,510 +0.42(+2.69%)
Feb 18, 2020 16.33 16.84 15.28 15.73 5,316,972 -0.69(-4.18%)
Feb 14, 2020 14.18 16.45 14.12 16.42 14,921,934 +3.13(+23.53%)
Feb 13, 2020 13.11 13.49 12.74 13.29 4,344,585 +0.08(+0.58%)
Feb 12, 2020 13.05 13.61 12.93 13.22 3,954,684 +0.55(+4.35%)
Feb 11, 2020 12.11 12.83 11.96 12.66 2,217,818 +0.71(+5.96%)
Feb 10, 2020 11.90 12.22 11.78 11.95 2,350,867 +0.05(+0.43%)
Feb 07, 2020 12.22 12.33 11.75 11.90 2,566,104 -0.53(-4.23%)
Feb 06, 2020 12.70 12.80 12.21 12.43 2,539,195 -0.14(-1.15%)
Feb 05, 2020 12.50 12.88 12.21 12.57 4,054,866 +0.46(+3.78%)
Feb 04, 2020 12.45 12.61 12.08 12.11 3,946,063 -0.04(-0.35%)
Feb 03, 2020 11.80 12.23 11.73 12.16 3,462,770 +0.40(+3.39%)
Jan 31, 2020 12.00 12.13 11.47 11.76 3,872,809 -0.51(-4.15%)
Jan 30, 2020 12.11 12.33 11.77 12.27 2,727,401 -0.06(-0.48%)
Jan 29, 2020 12.34 12.54 12.08 12.33 3,077,243 +0.06(+0.48%)
Jan 28, 2020 12.46 12.61 12.06 12.27 3,202,805 -0.08(-0.62%)
Jan 27, 2020 12.72 12.79 12.19 12.34 4,898,321 -0.87(-6.61%)
Jan 24, 2020 13.85 13.88 13.04 13.22 3,268,943 -0.50(-3.65%)
Jan 23, 2020 13.64 13.87 13.00 13.72 3,403,149 -0.05(-0.37%)
Jan 22, 2020 14.17 14.18 13.60 13.77 2,287,428 -0.36(-2.52%)
Jan 21, 2020 14.76 14.78 14.01 14.12 2,737,154 -0.68(-4.58%)
Jan 17, 2020 15.35 15.54 14.74 14.80 3,307,636 -0.50(-3.27%)
Jan 16, 2020 15.11 15.45 15.10 15.30 2,196,381 +0.25(+1.69%)
Jan 15, 2020 15.28 15.53 14.92 15.05 2,090,457 -0.38(-2.47%)
Jan 14, 2020 14.34 15.44 14.24 15.43 6,032,245 +1.11(+7.76%)
Jan 13, 2020 13.98 14.69 13.89 14.32 2,949,287 +0.39(+2.80%)
Jan 10, 2020 14.19 14.38 13.85 13.93 3,909,378 -0.26(-1.85%)
Jan 09, 2020 14.54 14.56 14.01 14.19 3,148,459 -0.38(-2.62%)
Jan 08, 2020 14.65 14.79 14.28 14.57 2,412,781 +0.11(+0.76%)
Jan 07, 2020 14.42 14.73 14.33 14.46 2,153,106 -0.12(-0.81%)
Jan 06, 2020 14.22 14.83 14.05 14.58 2,182,946 +0.25(+1.78%)
Jan 03, 2020 15.02 15.03 14.16 14.33 3,919,405 -1.03(-6.68%)
Jan 02, 2020 15.62 15.62 14.90 15.35 2,714,415 +0.02(+0.11%)
Dec 31, 2019 14.88 15.45 14.78 15.34 1,699,529 +0.42(+2.78%)
Dec 30, 2019 14.95 15.24 14.90 14.92 2,175,106 -0.02(-0.11%)
Dec 27, 2019 15.68 15.77 14.89 14.94 1,591,237 -0.67(-4.29%)
Dec 26, 2019 15.64 15.83 15.48 15.61 1,169,849 +0.01(+0.05%)
Dec 24, 2019 15.84 15.95 15.52 15.60 909,042 -0.17(-1.08%)
Dec 23, 2019 15.26 15.96 15.15 15.77 2,231,203 +0.52(+3.39%)
Dec 20, 2019 16.06 16.11 15.10 15.25 9,318,335 -0.79(-4.92%)
Dec 19, 2019 14.98 16.23 14.98 16.04 4,504,720 +1.09(+7.32%)
Dec 18, 2019 14.95 15.05 14.30 14.95 3,805,452 -0.02(-0.11%)
Dec 17, 2019 14.84 15.28 14.76 14.96 2,628,594 +0.19(+1.26%)
Dec 16, 2019 14.61 15.19 14.54 14.78 3,321,187 +0.39(+2.71%)
Dec 13, 2019 15.17 15.44 14.29 14.39 3,674,037 -0.67(-4.45%)
Dec 12, 2019 14.11 15.18 14.00 15.06 3,599,149 +0.84(+5.90%)
Dec 11, 2019 13.79 14.09 13.67 14.22 2,238,203 +0.49(+3.58%)
Dec 10, 2019 14.10 14.14 13.44 13.72 2,183,451 -0.39(-2.76%)
Dec 09, 2019 14.11 14.21 13.76 14.11 2,094,078 -0.03(-0.18%)
Dec 06, 2019 13.05 14.96 13.05 14.14 6,986,038 +1.37(+10.76%)
Dec 05, 2019 13.12 13.13 12.16 12.77 5,321,691 -0.31(-2.40%)
Dec 04, 2019 13.23 13.45 12.99 13.08 3,820,585 +0.03(+0.26%)
Dec 03, 2019 13.04 13.15 12.66 13.05 3,832,324 -0.27(-2.04%)
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.