Skip to main content

Chemours Company (NY: CC )

26.26 -2.62 (-9.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 22.34 22.34 22.34 1,016,279 -0.47(-2.05%)
Dec 30, 2020 22.38 23.15 22.34 22.81 1,016,279 +0.47(+2.10%)
Dec 29, 2020 23.34 23.43 21.88 22.34 1,349,483 -0.93(-3.99%)
Dec 28, 2020 24.50 24.69 23.24 23.27 717,748 -0.99(-4.09%)
Dec 24, 2020 24.07 24.27 23.79 24.26 305,088 +0.27(+1.13%)
Dec 23, 2020 24.33 24.43 23.84 23.99 627,829 -0.05(-0.23%)
Dec 22, 2020 24.75 24.85 24.01 24.04 684,056 -0.63(-2.56%)
Dec 21, 2020 23.82 24.76 23.61 24.67 1,253,857 +0.34(+1.41%)
Dec 18, 2020 25.05 25.11 24.12 24.33 4,721,928 -0.69(-2.77%)
Dec 17, 2020 24.61 25.11 24.39 25.02 1,261,575 +0.63(+2.59%)
Dec 16, 2020 24.45 24.82 24.15 24.39 1,325,356 +0.07(+0.30%)
Dec 15, 2020 23.69 24.59 23.38 24.32 1,729,308 +0.97(+4.17%)
Dec 14, 2020 24.33 24.42 23.34 23.35 926,047 -0.62(-2.59%)
Dec 11, 2020 23.79 24.12 23.46 23.97 747,016 -0.01(-0.04%)
Dec 10, 2020 23.90 24.51 23.54 23.98 1,237,768 -0.10(-0.41%)
Dec 09, 2020 24.16 24.88 23.76 24.08 1,130,065 +0.08(+0.34%)
Dec 08, 2020 23.60 24.27 23.54 24.00 950,328 +0.27(+1.14%)
Dec 07, 2020 23.45 24.06 23.24 23.72 842,987 +0.27(+1.15%)
Dec 04, 2020 22.45 23.72 22.44 23.45 1,152,986 +0.31(+1.32%)
Dec 03, 2020 22.78 23.52 22.66 23.15 882,505 +0.17(+0.75%)
Dec 02, 2020 22.56 23.15 22.45 22.98 995,605 +0.17(+0.75%)
Dec 01, 2020 22.62 23.36 22.44 22.81 1,437,929 +0.88(+4.03%)
Nov 30, 2020 22.37 22.70 21.90 21.92 1,664,508 -0.41(-1.82%)
Nov 27, 2020 22.57 22.96 22.21 22.33 418,733 -0.20(-0.88%)
Nov 25, 2020 22.88 22.97 22.21 22.53 742,244 -0.54(-2.34%)
Nov 24, 2020 21.91 23.49 21.89 23.07 2,064,365 +1.74(+8.15%)
Nov 23, 2020 20.80 21.59 20.77 21.33 849,739 +0.78(+3.82%)
Nov 20, 2020 21.34 21.40 20.37 20.54 958,435 -0.97(-4.52%)
Nov 19, 2020 20.99 21.56 20.83 21.52 770,817 +0.41(+1.92%)
Nov 18, 2020 21.60 22.01 21.10 21.11 1,278,993 -0.27(-1.26%)
Nov 17, 2020 20.51 21.39 20.28 21.38 1,262,838 +0.52(+2.51%)
Nov 16, 2020 20.61 21.36 20.19 20.86 1,645,593 +0.77(+3.86%)
Nov 13, 2020 19.62 20.17 19.55 20.08 823,593 +0.77(+4.01%)
Nov 12, 2020 19.88 20.09 19.11 19.31 1,174,001 -0.70(-3.52%)
Nov 11, 2020 20.10 20.37 19.70 20.01 1,215,399 +0.04(+0.18%)
Nov 10, 2020 19.96 20.46 19.71 19.98 1,168,376 +0.27(+1.36%)
Nov 09, 2020 21.55 22.00 19.52 19.71 1,905,753 -0.43(-2.12%)
Nov 06, 2020 20.92 21.02 20.13 20.14 779,196 -0.66(-3.17%)
Nov 05, 2020 19.60 21.05 19.35 20.80 1,220,685 +1.80(+9.47%)
Nov 04, 2020 19.23 19.78 18.04 19.00 1,568,439 -0.38(-1.98%)
Nov 03, 2020 19.03 19.54 18.78 19.38 1,345,252 +0.78(+4.21%)
Nov 02, 2020 18.31 18.86 18.07 18.60 1,269,216 +0.66(+3.67%)
Oct 30, 2020 18.34 18.44 17.64 17.94 830,057 -0.45(-2.42%)
Oct 29, 2020 17.43 18.65 17.41 18.38 813,168 +0.74(+4.19%)
Oct 28, 2020 17.64 17.99 17.39 17.64 1,335,425 -0.54(-2.99%)
Oct 27, 2020 18.35 18.49 18.15 18.19 805,437 -0.29(-1.54%)
Oct 26, 2020 18.97 19.20 18.11 18.47 959,309 -1.02(-5.21%)
Oct 23, 2020 19.35 19.72 19.22 19.49 624,816 +0.17(+0.88%)
Oct 22, 2020 19.22 19.48 18.71 19.32 1,076,900 +0.26(+1.36%)
Oct 21, 2020 20.05 20.20 19.05 19.06 1,697,460 -1.06(-5.27%)
Oct 20, 2020 20.47 20.78 20.03 20.12 894,456 -0.09(-0.44%)
Oct 19, 2020 20.63 21.06 20.15 20.21 1,051,815 -0.33(-1.60%)
Oct 16, 2020 20.65 20.98 20.49 20.54 800,416 +0.10(+0.48%)
Oct 15, 2020 19.88 20.52 19.70 20.44 674,478 -0.01(-0.04%)
Oct 14, 2020 20.34 20.66 19.95 20.45 647,765 +0.08(+0.39%)
Oct 13, 2020 20.54 20.86 20.21 20.37 575,518 -0.38(-1.85%)
Oct 12, 2020 20.73 20.97 20.50 20.75 802,407 +0.28(+1.35%)
Oct 09, 2020 21.19 21.30 20.47 20.48 860,372 -0.53(-2.50%)
Oct 08, 2020 20.57 21.10 20.49 21.00 1,045,091 +0.62(+3.06%)
Oct 07, 2020 20.27 20.49 20.00 20.38 1,125,998 +0.64(+3.25%)
Oct 06, 2020 19.92 20.51 19.66 19.74 1,306,163 -0.11(-0.54%)
Oct 05, 2020 19.32 20.27 19.32 19.84 1,575,772 +0.77(+4.06%)
Oct 02, 2020 17.72 19.16 17.64 19.07 1,588,595 +0.77(+4.24%)
Oct 01, 2020 18.94 18.94 18.08 18.29 973,546 -0.33(-1.77%)
Sep 30, 2020 18.11 19.17 18.11 18.62 2,921,720 +0.54(+3.00%)
Sep 29, 2020 18.35 18.55 17.86 18.08 813,017 -0.12(-0.64%)
Sep 28, 2020 17.80 18.30 17.69 18.20 1,318,031 +0.74(+4.23%)
Sep 25, 2020 17.48 18.02 17.39 17.46 1,331,258 -0.25(-1.41%)
Sep 24, 2020 17.40 18.11 17.24 17.71 1,086,340 +0.15(+0.86%)
Sep 23, 2020 17.85 18.30 17.52 17.55 1,072,142 -0.45(-2.47%)
Sep 22, 2020 18.35 18.55 17.88 18.00 1,024,334 -0.34(-1.85%)
Sep 21, 2020 18.62 18.77 17.31 18.34 1,987,983 -0.96(-4.98%)
Sep 18, 2020 19.87 19.92 18.89 19.30 2,657,801 -0.59(-2.96%)
Sep 17, 2020 18.61 20.12 18.42 19.89 2,574,540 +1.00(+5.28%)
Sep 16, 2020 19.04 19.43 18.86 18.89 1,476,836 -0.08(-0.42%)
Sep 15, 2020 19.46 19.51 18.92 18.97 1,216,802 -0.31(-1.62%)
Sep 14, 2020 19.15 19.34 18.84 19.28 1,009,013 +0.37(+1.93%)
Sep 11, 2020 18.59 19.09 18.42 18.92 1,202,365 +0.64(+3.51%)
Sep 10, 2020 18.70 18.82 18.27 18.28 1,153,774 -0.19(-1.01%)
Sep 09, 2020 18.43 18.60 18.04 18.46 994,085 +0.29(+1.62%)
Sep 08, 2020 18.21 18.62 17.90 18.17 1,278,665 -0.44(-2.35%)
Sep 04, 2020 18.35 18.87 17.70 18.61 1,185,861 +0.59(+3.26%)
Sep 03, 2020 19.33 19.41 16.98 18.02 2,228,123 -1.37(-7.07%)
Sep 02, 2020 19.39 19.45 19.00 19.39 2,141,439 +0.04(+0.18%)
Sep 01, 2020 18.35 19.40 18.09 19.35 1,505,731 +0.95(+5.18%)
Aug 31, 2020 18.70 18.70 18.37 18.40 1,323,290 -0.28(-1.48%)
Aug 28, 2020 18.44 18.70 18.27 18.68 924,594 +0.43(+2.34%)
Aug 27, 2020 18.70 18.78 17.98 18.25 1,076,526 -0.37(-2.01%)
Aug 26, 2020 18.36 18.96 18.36 18.62 1,000,644 +0.29(+1.60%)
Aug 25, 2020 18.44 18.77 18.08 18.33 1,230,597 +0.02(+0.10%)
Aug 24, 2020 17.91 18.34 17.72 18.31 982,647 +0.70(+4.00%)
Aug 21, 2020 18.17 18.31 17.48 17.61 1,431,633 -0.77(-4.17%)
Aug 20, 2020 18.18 18.53 18.11 18.37 766,089 -0.12(-0.63%)
Aug 19, 2020 18.43 18.76 18.35 18.49 851,656 +0.02(+0.10%)
Aug 18, 2020 18.48 18.77 18.44 18.47 1,198,228 -0.10(-0.53%)
Aug 17, 2020 18.83 19.01 18.41 18.57 1,418,401 -0.11(-0.57%)
Aug 14, 2020 18.58 19.08 18.52 18.68 1,482,943 -0.11(-0.57%)
Aug 13, 2020 18.90 18.99 18.64 18.78 1,191,276 -0.18(-0.97%)
Aug 12, 2020 18.78 19.22 18.45 18.97 2,102,273 +0.58(+3.16%)
Aug 11, 2020 18.43 18.96 18.22 18.39 2,568,039 +0.27(+1.51%)
Aug 10, 2020 17.60 18.19 17.53 18.12 1,920,527 +0.62(+3.52%)
Aug 07, 2020 17.62 17.69 17.28 17.50 1,799,081 -0.36(-2.02%)
Aug 06, 2020 18.26 18.31 17.39 17.86 2,269,214 -0.44(-2.40%)
Aug 05, 2020 17.53 18.74 17.53 18.30 3,270,521 +0.97(+5.59%)
Aug 04, 2020 16.87 17.40 16.85 17.33 2,163,413 +0.39(+2.29%)
Aug 03, 2020 16.57 17.37 16.41 16.94 2,193,511 +0.63(+3.89%)
Jul 31, 2020 15.97 16.81 15.79 16.31 3,181,680 +0.47(+2.94%)
Jul 30, 2020 15.97 16.07 15.54 15.84 2,332,400 -0.52(-3.17%)
Jul 29, 2020 16.05 16.44 15.95 16.36 1,738,757 +0.44(+2.76%)
Jul 28, 2020 16.06 16.20 15.57 15.92 2,283,850 -0.27(-1.68%)
Jul 27, 2020 14.94 16.26 14.83 16.20 2,350,541 +1.14(+7.60%)
Jul 24, 2020 15.03 15.24 14.92 15.05 1,185,603 +0.05(+0.35%)
Jul 23, 2020 14.73 15.07 14.72 15.00 1,511,476 +0.18(+1.19%)
Jul 22, 2020 14.61 14.86 14.51 14.82 1,080,586 +0.14(+0.96%)
Jul 21, 2020 14.30 15.03 14.29 14.68 1,556,829 +0.55(+3.93%)
Jul 20, 2020 14.32 14.70 14.09 14.13 1,222,630 -0.33(-2.25%)
Jul 17, 2020 14.66 14.84 14.44 14.45 1,806,693 -0.11(-0.79%)
Jul 16, 2020 14.44 14.70 14.13 14.57 1,445,918 -0.03(-0.18%)
Jul 15, 2020 14.64 14.86 14.29 14.59 1,742,664 +0.28(+1.97%)
Jul 14, 2020 13.68 14.37 13.54 14.31 2,037,752 +0.60(+4.36%)
Jul 13, 2020 14.09 14.17 13.58 13.71 2,118,087 -0.20(-1.46%)
Jul 10, 2020 13.50 14.06 13.38 13.92 1,686,724 +0.48(+3.60%)
Jul 09, 2020 13.69 13.78 13.15 13.43 1,645,273 -0.33(-2.43%)
Jul 08, 2020 13.88 14.07 13.54 13.77 1,435,608 -0.15(-1.08%)
Jul 07, 2020 14.13 14.29 13.85 13.92 1,440,835 -0.40(-2.77%)
Jul 06, 2020 14.23 14.39 13.84 14.31 2,740,170 +0.52(+3.76%)
Jul 02, 2020 13.07 14.03 13.07 13.79 3,024,334 +1.12(+8.82%)
Jul 01, 2020 13.63 13.68 12.60 12.68 2,597,508 -0.84(-6.19%)
Jun 30, 2020 13.27 13.56 13.09 13.51 2,786,523 +0.04(+0.26%)
Jun 29, 2020 13.38 13.73 13.13 13.48 3,633,824 +0.42(+3.24%)
Jun 26, 2020 13.64 13.78 13.03 13.05 2,727,024 -0.80(-5.78%)
Jun 25, 2020 13.08 13.86 12.94 13.85 1,692,585 +0.61(+4.59%)
Jun 24, 2020 13.47 13.51 12.99 13.25 1,903,292 -0.44(-3.22%)
Jun 23, 2020 14.25 14.34 13.53 13.69 1,686,646 -0.21(-1.52%)
Jun 22, 2020 13.78 14.01 13.43 13.90 1,497,343 -0.04(-0.25%)
Jun 19, 2020 14.09 14.30 13.61 13.93 2,768,491 +0.13(+0.96%)
Jun 18, 2020 13.74 14.43 13.56 13.80 1,848,121 -0.27(-1.94%)
Jun 17, 2020 14.44 14.63 14.03 14.07 1,845,383 -0.35(-2.44%)
Jun 16, 2020 14.46 14.66 13.70 14.43 2,486,416 +0.90(+6.64%)
Jun 15, 2020 12.35 13.67 12.16 13.53 2,082,739 +0.33(+2.47%)
Jun 12, 2020 13.15 13.41 12.72 13.20 1,890,990 +1.23(+10.29%)
Jun 11, 2020 12.94 13.17 11.79 11.97 2,821,501 -2.16(-15.26%)
Jun 10, 2020 14.62 14.66 13.99 14.13 2,063,310 -0.60(-4.06%)
Jun 09, 2020 15.10 15.28 14.59 14.73 2,381,930 -0.81(-5.21%)
Jun 08, 2020 14.96 15.61 14.96 15.54 2,548,500 +0.99(+6.84%)
Jun 05, 2020 15.03 15.36 14.45 14.54 2,774,285 +0.68(+4.89%)
Jun 04, 2020 12.87 13.87 12.82 13.86 2,899,039 +0.84(+6.42%)
Jun 03, 2020 12.91 13.26 12.74 13.03 2,584,496 +0.50(+4.01%)
Jun 02, 2020 12.16 12.66 12.15 12.53 1,826,084 +0.58(+4.86%)
Jun 01, 2020 11.62 12.12 11.46 11.94 1,391,444 +0.40(+3.51%)
May 29, 2020 11.67 12.03 11.54 11.54 2,429,260 -0.43(-3.60%)
May 28, 2020 12.59 12.60 11.90 11.97 1,818,029 -0.47(-3.75%)
May 27, 2020 12.18 12.53 11.98 12.44 2,663,492 +0.67(+5.68%)
May 26, 2020 11.69 12.02 11.44 11.77 2,307,434 +0.81(+7.39%)
May 22, 2020 10.94 11.01 10.66 10.96 1,655,482 -0.05(-0.48%)
May 21, 2020 11.21 11.34 10.91 11.01 1,778,046 -0.29(-2.57%)
May 20, 2020 11.22 11.45 11.19 11.30 1,663,454 +0.48(+4.39%)
May 19, 2020 10.99 11.30 10.71 10.83 2,291,442 -0.33(-2.92%)
May 18, 2020 10.65 11.30 10.55 11.15 3,249,020 +1.39(+14.25%)
May 15, 2020 9.876 10.33 9.691 9.762 2,007,664 -0.40(-3.98%)
May 14, 2020 9.550 10.42 9.348 10.17 2,741,834 +0.26(+2.67%)
May 13, 2020 10.16 10.24 9.567 9.903 2,590,439 -0.40(-3.85%)
May 12, 2020 10.88 11.07 10.29 10.30 1,843,984 -0.56(-5.15%)
May 11, 2020 11.10 11.10 10.45 10.86 2,848,375 -0.26(-2.32%)
May 08, 2020 10.44 11.18 10.26 11.12 3,518,907 +1.12(+11.20%)
May 07, 2020 10.90 11.03 9.902 9.997 3,337,457 -0.61(-5.76%)
May 06, 2020 11.13 11.93 10.57 10.61 4,697,322 +0.12(+1.15%)
May 05, 2020 9.885 10.76 9.791 10.49 4,716,859 +1.09(+11.64%)
May 04, 2020 9.119 9.420 8.861 9.395 2,832,001 -0.02(-0.18%)
May 01, 2020 9.808 9.903 9.205 9.412 3,016,985 -0.69(-6.82%)
Apr 30, 2020 10.37 10.41 9.868 10.10 3,511,027 -0.63(-5.86%)
Apr 29, 2020 10.32 10.89 10.19 10.73 3,332,274 +0.99(+10.17%)
Apr 28, 2020 9.903 10.07 9.541 9.739 2,346,714 +0.14(+1.43%)
Apr 27, 2020 9.317 9.851 9.265 9.601 2,146,100 +0.35(+3.82%)
Apr 24, 2020 9.248 9.300 8.878 9.248 1,451,878 +0.23(+2.58%)
Apr 23, 2020 8.904 9.334 8.852 9.016 1,834,227 +0.26(+2.95%)
Apr 22, 2020 9.050 9.265 8.624 8.757 1,793,214 -0.01(-0.10%)
Apr 21, 2020 8.602 8.878 8.404 8.766 2,756,423 -0.20(-2.21%)
Apr 20, 2020 8.697 9.321 8.439 8.964 2,735,131 -0.16(-1.79%)
Apr 17, 2020 8.637 9.295 8.559 9.128 5,350,884 +0.52(+6.00%)
Apr 16, 2020 8.232 8.275 7.603 8.611 3,074,004 +0.34(+4.17%)
Apr 15, 2020 8.620 8.749 8.198 8.266 3,040,368 -0.93(-10.11%)
Apr 14, 2020 9.472 9.739 8.818 9.196 3,491,942 +0.12(+1.33%)
Apr 13, 2020 9.610 9.653 8.525 9.076 3,896,966 -0.39(-4.09%)
Apr 09, 2020 8.559 9.730 8.447 9.463 4,855,583 +1.27(+15.44%)
Apr 08, 2020 7.474 8.301 7.362 8.198 3,647,852 +0.77(+10.31%)
Apr 07, 2020 7.819 8.137 7.289 7.431 5,169,884 +0.24(+3.35%)
Apr 06, 2020 6.854 7.268 6.605 7.190 5,613,162 +0.94(+15.01%)
Apr 03, 2020 6.579 6.837 6.045 6.252 5,013,870 -0.22(-3.33%)
Apr 02, 2020 6.510 7.018 6.372 6.467 3,012,649 -0.03(-0.40%)
Apr 01, 2020 7.199 7.309 6.346 6.493 4,734,828 -1.15(-14.99%)
Mar 31, 2020 8.258 8.421 7.414 7.638 7,234,557 -0.71(-8.46%)
Mar 30, 2020 8.215 9.041 7.913 8.344 4,036,039 +0.15(+1.89%)
Mar 27, 2020 8.938 8.947 7.913 8.189 4,967,650 -1.13(-12.11%)
Mar 26, 2020 9.438 10.03 8.921 9.317 5,597,045 -0.06(-0.64%)
Mar 25, 2020 8.396 9.911 7.896 9.377 7,861,203 +1.15(+13.91%)
Mar 24, 2020 7.776 8.409 7.147 8.232 4,747,972 +1.16(+16.44%)
Mar 23, 2020 7.750 8.094 7.014 7.070 3,622,781 -0.79(-10.08%)
Mar 20, 2020 9.041 9.136 7.862 7.862 4,342,164 -0.90(-10.31%)
Mar 19, 2020 8.017 9.334 7.664 8.766 2,887,608 +0.44(+5.27%)
Mar 18, 2020 8.551 9.610 7.578 8.327 4,188,508 -0.96(-10.38%)
Mar 17, 2020 8.086 9.386 7.595 9.291 5,415,047 +1.42(+18.05%)
Mar 16, 2020 7.233 8.559 6.897 7.870 4,533,480 -1.00(-11.26%)
Mar 13, 2020 8.740 8.869 7.474 8.869 5,031,987 +0.87(+10.87%)
Mar 12, 2020 8.482 8.482 7.664 8.000 5,524,124 -1.18(-12.85%)
Mar 11, 2020 9.524 9.550 8.869 9.179 5,829,440 -0.76(-7.63%)
Mar 10, 2020 9.541 10.13 8.731 9.937 4,808,798 +0.98(+10.96%)
Mar 09, 2020 10.09 10.55 8.947 8.955 7,158,904 -2.64(-22.79%)
Mar 06, 2020 12.36 12.63 11.53 11.60 5,020,838 -1.29(-10.02%)
Mar 05, 2020 12.86 13.22 12.45 12.89 3,253,895 -0.07(-0.53%)
Mar 04, 2020 12.88 13.06 12.13 12.96 3,860,148 +0.40(+3.15%)
Mar 03, 2020 12.51 13.39 12.24 12.56 6,321,566 +0.14(+1.11%)
Mar 02, 2020 12.87 12.92 11.69 12.43 5,894,218 -0.37(-2.89%)
Feb 28, 2020 11.68 12.91 11.56 12.80 4,926,655 +0.63(+5.17%)
Feb 27, 2020 12.92 13.18 12.15 12.17 5,623,083 -1.22(-9.13%)
Feb 26, 2020 13.94 14.22 13.26 13.39 4,443,703 -0.57(-4.07%)
Feb 25, 2020 15.91 15.97 13.92 13.96 5,222,926 -1.84(-11.65%)
Feb 24, 2020 15.44 15.86 15.19 15.80 3,808,515 -0.69(-4.17%)
Feb 21, 2020 16.38 16.70 16.17 16.49 3,585,087 -0.22(-1.32%)
Feb 20, 2020 16.24 17.12 16.15 16.71 5,022,897 +0.54(+3.36%)
Feb 19, 2020 15.84 16.37 15.73 16.16 4,322,940 +0.42(+2.69%)
Feb 18, 2020 16.33 16.85 15.28 15.74 5,315,042 -0.69(-4.18%)
Feb 14, 2020 14.19 16.46 14.13 16.43 14,916,519 +3.13(+23.53%)
Feb 13, 2020 13.12 13.49 12.75 13.30 4,343,008 +0.08(+0.58%)
Feb 12, 2020 13.05 13.61 12.93 13.22 3,953,249 +0.55(+4.35%)
Feb 11, 2020 12.11 12.83 11.97 12.67 2,217,013 +0.71(+5.96%)
Feb 10, 2020 11.91 12.23 11.79 11.96 2,350,014 +0.05(+0.43%)
Feb 07, 2020 12.22 12.33 11.76 11.91 2,565,173 -0.53(-4.23%)
Feb 06, 2020 12.70 12.80 12.21 12.43 2,538,274 -0.14(-1.15%)
Feb 05, 2020 12.51 12.88 12.21 12.58 4,053,395 +0.46(+3.78%)
Feb 04, 2020 12.46 12.62 12.08 12.12 3,944,631 -0.04(-0.35%)
Feb 03, 2020 11.80 12.24 11.74 12.16 3,461,513 +0.40(+3.39%)
Jan 31, 2020 12.01 12.14 11.47 11.76 3,871,403 -0.51(-4.15%)
Jan 30, 2020 12.12 12.34 11.77 12.27 2,726,411 -0.06(-0.48%)
Jan 29, 2020 12.35 12.54 12.08 12.33 3,076,127 +0.06(+0.48%)
Jan 28, 2020 12.47 12.62 12.07 12.27 3,201,642 -0.08(-0.62%)
Jan 27, 2020 12.72 12.80 12.19 12.35 4,896,544 -0.87(-6.61%)
Jan 24, 2020 13.86 13.88 13.04 13.22 3,267,757 -0.50(-3.65%)
Jan 23, 2020 13.64 13.87 13.01 13.72 3,401,914 -0.05(-0.37%)
Jan 22, 2020 14.17 14.19 13.60 13.77 2,286,598 -0.36(-2.52%)
Jan 21, 2020 14.76 14.79 14.02 14.13 2,736,161 -0.68(-4.58%)
Jan 17, 2020 15.36 15.54 14.75 14.81 3,306,436 -0.50(-3.27%)
Jan 16, 2020 15.11 15.46 15.10 15.31 2,195,584 +0.25(+1.69%)
Jan 15, 2020 15.28 15.54 14.93 15.05 2,089,698 -0.38(-2.47%)
Jan 14, 2020 14.35 15.44 14.25 15.43 6,030,056 +1.11(+7.76%)
Jan 13, 2020 13.98 14.70 13.89 14.32 2,948,217 +0.39(+2.80%)
Jan 10, 2020 14.20 14.38 13.86 13.93 3,907,959 -0.26(-1.85%)
Jan 09, 2020 14.54 14.56 14.02 14.20 3,147,316 -0.38(-2.62%)
Jan 08, 2020 14.65 14.80 14.28 14.58 2,411,905 +0.11(+0.76%)
Jan 07, 2020 14.42 14.74 14.33 14.47 2,152,324 -0.12(-0.81%)
Jan 06, 2020 14.23 14.83 14.06 14.59 2,182,154 +0.25(+1.78%)
Jan 03, 2020 15.03 15.04 14.17 14.33 3,917,983 -1.03(-6.68%)
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.