Chemours Company (NY: CC )

31.37 +0.12 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 25.98 25.98 24.10 24.75 1,955,124 -1.10(-4.25%)
Jan 28, 2021 25.82 26.65 25.54 25.85 1,231,234 +0.22(+0.84%)
Jan 27, 2021 24.60 26.07 24.10 25.63 1,461,028 +0.46(+1.83%)
Jan 26, 2021 25.51 25.65 24.91 25.17 1,049,626 -0.23(-0.89%)
Jan 25, 2021 25.62 25.82 24.15 25.39 1,406,591 -0.30(-1.17%)
Jan 22, 2021 24.95 25.88 24.42 25.69 1,512,113 +0.35(+1.37%)
Jan 21, 2021 26.63 26.94 25.34 25.35 1,205,390 -1.29(-4.83%)
Jan 20, 2021 27.24 27.59 26.61 26.63 1,043,960 -0.33(-1.22%)
Jan 19, 2021 25.83 27.01 25.74 26.96 1,231,100 +1.52(+5.98%)
Jan 15, 2021 25.54 25.86 25.06 25.44 1,226,529 -0.16(-0.62%)
Jan 14, 2021 25.74 26.21 25.51 25.60 1,196,676 +0.22(+0.85%)
Jan 13, 2021 25.65 25.80 24.82 25.38 1,530,474 -0.17(-0.66%)
Jan 12, 2021 25.68 25.93 25.23 25.55 1,290,948 -0.12(-0.48%)
Jan 11, 2021 25.30 25.98 24.91 25.68 1,027,034 -0.19(-0.73%)
Jan 08, 2021 27.43 27.43 25.49 25.86 1,646,549 -0.34(-1.29%)
Jan 07, 2021 26.70 27.07 25.64 26.20 1,263,536 -0.16(-0.61%)
Jan 06, 2021 24.59 27.16 24.31 26.36 2,343,607 +1.59(+6.41%)
Jan 05, 2021 23.36 24.97 23.36 24.77 1,477,677 +1.46(+6.24%)
Jan 04, 2021 23.60 24.22 23.22 23.32 1,051,504 +0.03(+0.12%)
Dec 31, 2020 23.29 23.29 23.29 974,709 -0.49(-2.05%)
Dec 30, 2020 23.34 24.14 23.29 23.78 974,709 +0.49(+2.10%)
Dec 29, 2020 24.33 24.43 22.81 23.29 1,294,284 -0.97(-3.99%)
Dec 28, 2020 25.54 25.74 24.23 24.26 688,389 -1.03(-4.09%)
Dec 24, 2020 25.09 25.30 24.80 25.29 292,608 +0.28(+1.13%)
Dec 23, 2020 25.37 25.47 24.86 25.01 602,149 -0.06(-0.22%)
Dec 22, 2020 25.81 25.91 25.04 25.07 656,075 -0.66(-2.56%)
Dec 21, 2020 24.84 25.82 24.62 25.72 1,202,569 +0.36(+1.41%)
Dec 18, 2020 26.12 26.18 25.15 25.37 4,528,782 -0.72(-2.77%)
Dec 17, 2020 25.66 26.18 25.43 26.09 1,209,971 +0.66(+2.59%)
Dec 16, 2020 25.50 25.87 25.18 25.43 1,271,143 +0.08(+0.30%)
Dec 15, 2020 24.70 25.64 24.38 25.36 1,658,573 +1.01(+4.17%)
Dec 14, 2020 25.37 25.46 24.33 24.34 888,168 -0.65(-2.59%)
Dec 11, 2020 24.80 25.15 24.46 24.99 716,460 -0.01(-0.04%)
Dec 10, 2020 24.92 25.55 24.55 25.00 1,187,138 -0.10(-0.41%)
Dec 09, 2020 25.19 25.94 24.77 25.10 1,083,841 +0.08(+0.34%)
Dec 08, 2020 24.61 25.31 24.54 25.02 911,456 +0.28(+1.14%)
Dec 07, 2020 24.45 25.08 24.23 24.74 808,505 +0.28(+1.15%)
Dec 04, 2020 23.41 24.74 23.39 24.45 1,105,824 +0.32(+1.32%)
Dec 03, 2020 23.75 24.52 23.63 24.14 846,407 +0.18(+0.75%)
Dec 02, 2020 23.52 24.14 23.40 23.96 954,881 +0.18(+0.75%)
Dec 01, 2020 23.58 24.35 23.39 23.78 1,379,112 +0.92(+4.03%)
Nov 30, 2020 23.33 23.67 22.83 22.86 1,596,423 -0.42(-1.82%)
Nov 27, 2020 23.53 23.94 23.16 23.28 401,605 -0.21(-0.88%)
Nov 25, 2020 23.85 23.95 23.16 23.49 711,883 -0.56(-2.34%)
Nov 24, 2020 22.85 24.49 22.82 24.05 1,979,924 +1.81(+8.15%)
Nov 23, 2020 21.68 22.51 21.66 22.24 814,981 +0.82(+3.82%)
Nov 20, 2020 22.25 22.31 21.24 21.42 919,232 -1.01(-4.52%)
Nov 19, 2020 21.89 22.48 21.72 22.43 739,287 +0.42(+1.92%)
Nov 18, 2020 22.52 22.95 22.00 22.01 1,226,677 -0.28(-1.26%)
Nov 17, 2020 21.38 22.30 21.15 22.29 1,211,183 +0.54(+2.51%)
Nov 16, 2020 21.49 22.28 21.05 21.75 1,578,281 +0.81(+3.86%)
Nov 13, 2020 20.45 21.03 20.39 20.94 789,905 +0.81(+4.01%)
Nov 12, 2020 20.73 20.95 19.93 20.13 1,125,979 -0.73(-3.52%)
Nov 11, 2020 20.96 21.24 20.54 20.87 1,165,684 +0.04(+0.18%)
Nov 10, 2020 20.81 21.33 20.55 20.83 1,120,584 +0.28(+1.36%)
Nov 09, 2020 22.47 22.94 20.36 20.55 1,827,800 -0.45(-2.12%)
Nov 06, 2020 21.81 21.92 20.99 21.00 747,324 -0.69(-3.17%)
Nov 05, 2020 20.44 21.94 20.18 21.68 1,170,754 +1.88(+9.47%)
Nov 04, 2020 20.05 20.63 18.81 19.81 1,504,284 -0.40(-1.98%)
Nov 03, 2020 19.85 20.37 19.58 20.21 1,290,226 +0.82(+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.