Chemours Company (NY: CC )

34.36 USD +0.05 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.65 27.65 25.65 26.34 1,836,800 -1.17(-4.25%)
Jan 28, 2021 27.48 28.37 27.19 27.51 1,156,720 +0.23(+0.84%)
Jan 27, 2021 26.18 27.75 25.65 27.28 1,372,607 +0.49(+1.83%)
Jan 26, 2021 27.15 27.30 26.51 26.79 986,103 -0.24(-0.89%)
Jan 25, 2021 27.27 27.48 25.71 27.03 1,321,464 -0.32(-1.17%)
Jan 22, 2021 26.56 27.55 25.99 27.35 1,420,600 +0.37(+1.37%)
Jan 21, 2021 28.35 28.67 26.97 26.98 1,132,440 -1.37(-4.83%)
Jan 20, 2021 29.00 29.37 28.32 28.35 980,780 -0.35(-1.22%)
Jan 19, 2021 27.49 28.75 27.39 28.70 1,156,594 +1.62(+5.98%)
Jan 15, 2021 27.18 27.53 26.67 27.08 1,152,300 -0.17(-0.62%)
Jan 14, 2021 27.40 27.90 27.15 27.25 1,124,253 +0.23(+0.85%)
Jan 13, 2021 27.30 27.46 26.42 27.02 1,437,850 -0.18(-0.66%)
Jan 12, 2021 27.33 27.60 26.85 27.20 1,212,820 -0.13(-0.48%)
Jan 11, 2021 26.93 27.65 26.51 27.33 964,878 -0.20(-0.73%)
Jan 08, 2021 29.20 29.20 27.13 27.53 1,546,900 -0.36(-1.29%)
Jan 07, 2021 28.42 28.81 27.29 27.89 1,187,067 -0.17(-0.61%)
Jan 06, 2021 26.17 28.91 25.88 28.06 2,201,772 +1.69(+6.41%)
Jan 05, 2021 24.87 26.58 24.87 26.37 1,388,248 +1.55(+6.24%)
Jan 04, 2021 25.12 25.78 24.72 24.82 987,867 +0.03(+0.12%)
Dec 31, 2020 24.79 24.79 24.79 915,720 -0.52(-2.05%)
Dec 30, 2020 24.84 25.69 24.79 25.31 915,720 +0.52(+2.10%)
Dec 29, 2020 25.90 26.00 24.28 24.79 1,215,954 -1.03(-3.99%)
Dec 28, 2020 27.19 27.40 25.79 25.82 646,728 -1.10(-4.09%)
Dec 24, 2020 26.71 26.93 26.40 26.92 274,900 +0.30(+1.13%)
Dec 23, 2020 27.00 27.11 26.46 26.62 565,707 -0.06(-0.22%)
Dec 22, 2020 27.47 27.58 26.65 26.68 616,370 -0.70(-2.56%)
Dec 21, 2020 26.44 27.48 26.20 27.38 1,129,790 +0.38(+1.41%)
Dec 18, 2020 27.80 27.87 26.77 27.00 4,254,700 -0.77(-2.77%)
Dec 17, 2020 27.31 27.87 27.07 27.77 1,136,744 +0.70(+2.59%)
Dec 16, 2020 27.14 27.54 26.80 27.07 1,194,214 +0.08(+0.30%)
Dec 15, 2020 26.29 27.29 25.95 26.99 1,558,196 +1.08(+4.17%)
Dec 14, 2020 27.00 27.10 25.90 25.91 834,416 -0.69(-2.59%)
Dec 11, 2020 26.40 26.76 26.04 26.60 673,100 -0.01(-0.04%)
Dec 10, 2020 26.53 27.20 26.13 26.61 1,115,293 -0.11(-0.41%)
Dec 09, 2020 26.81 27.61 26.37 26.72 1,018,247 +0.09(+0.34%)
Dec 08, 2020 26.19 26.94 26.12 26.63 856,295 +0.30(+1.14%)
Dec 07, 2020 26.03 26.70 25.79 26.33 759,575 +0.30(+1.15%)
Dec 04, 2020 24.92 26.33 24.90 26.03 1,038,900 +0.34(+1.32%)
Dec 03, 2020 25.28 26.10 25.15 25.69 795,183 +0.19(+0.75%)
Dec 02, 2020 25.04 25.69 24.91 25.50 897,092 +0.19(+0.75%)
Dec 01, 2020 25.10 25.92 24.90 25.31 1,295,648 +0.98(+4.03%)
Nov 30, 2020 24.83 25.19 24.30 24.33 1,499,808 -0.45(-1.82%)
Nov 27, 2020 25.05 25.48 24.65 24.78 377,300 -0.22(-0.88%)
Nov 25, 2020 25.39 25.49 24.65 25.00 668,800 -0.60(-2.34%)
Nov 24, 2020 24.32 26.07 24.29 25.60 1,860,099 +1.93(+8.15%)
Nov 23, 2020 23.08 23.96 23.05 23.67 765,659 +0.87(+3.82%)
Nov 20, 2020 23.68 23.75 22.61 22.80 863,600 -1.08(-4.52%)
Nov 19, 2020 23.30 23.93 23.12 23.88 694,546 +0.45(+1.92%)
Nov 18, 2020 23.97 24.43 23.42 23.43 1,152,439 -0.30(-1.26%)
Nov 17, 2020 22.76 23.74 22.51 23.73 1,137,882 +0.58(+2.51%)
Nov 16, 2020 22.87 23.71 22.41 23.15 1,482,764 +0.86(+3.86%)
Nov 13, 2020 21.77 22.38 21.70 22.29 742,100 +0.61(+2.81%)
Nov 12, 2020 22.32 22.56 21.46 21.68 1,045,637 -0.79(-3.52%)
Nov 11, 2020 22.57 22.87 22.12 22.47 1,082,509 +0.04(+0.18%)
Nov 10, 2020 22.41 22.97 22.13 22.43 1,040,627 +0.30(+1.36%)
Nov 09, 2020 24.20 24.70 21.92 22.13 1,697,380 -0.48(-2.12%)
Nov 06, 2020 23.49 23.60 22.60 22.61 694,000 -0.74(-3.17%)
Nov 05, 2020 22.01 23.63 21.73 23.35 1,087,217 +2.02(+9.47%)
Nov 04, 2020 21.59 22.21 20.25 21.33 1,396,948 -0.43(-1.98%)
Nov 03, 2020 21.37 21.94 21.08 21.76 1,198,164 +0.88(+4.21%)
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.