Chemours Company (NY: CC )

31.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 28.19 28.65 27.70 28.02 1,984,875 -0.39(-1.37%)
Oct 28, 2021 28.01 28.57 28.01 28.41 1,262,380 +0.46(+1.65%)
Oct 27, 2021 28.80 29.00 27.92 27.95 1,528,507 -1.00(-3.45%)
Oct 26, 2021 29.59 28.95 1,700,358 -0.48(-1.63%)
Oct 25, 2021 29.57 29.89 29.37 29.43 1,665,869 +0.24(+0.82%)
Oct 22, 2021 29.60 30.02 29.16 29.19 1,301,862 -0.34(-1.15%)
Oct 21, 2021 30.37 30.38 29.03 29.53 1,752,348 -1.08(-3.53%)
Oct 20, 2021 30.38 30.81 30.25 30.61 1,041,855 +0.08(+0.26%)
Oct 19, 2021 30.79 30.84 30.40 30.53 837,068 -0.11(-0.36%)
Oct 18, 2021 30.47 30.76 30.33 30.64 1,038,917 -0.25(-0.81%)
Oct 15, 2021 31.17 31.46 30.83 30.89 986,461 -0.06(-0.19%)
Oct 14, 2021 30.49 31.04 30.38 30.95 749,932 +0.91(+3.03%)
Oct 13, 2021 30.76 30.91 29.84 30.04 782,578 -0.87(-2.81%)
Oct 12, 2021 31.35 31.48 30.62 30.91 973,160 -0.46(-1.47%)
Oct 11, 2021 31.29 32.15 31.25 31.37 765,404 +0.23(+0.74%)
Oct 08, 2021 30.63 31.24 30.51 31.14 1,097,706 +0.68(+2.23%)
Oct 07, 2021 30.39 30.87 30.19 30.46 934,336 +0.56(+1.87%)
Oct 06, 2021 29.87 30.32 29.18 29.90 1,346,381 -0.49(-1.61%)
Oct 05, 2021 29.68 30.58 29.45 30.39 1,917,995 +0.92(+3.12%)
Oct 04, 2021 29.94 30.48 29.45 29.47 1,809,753 -0.45(-1.50%)
Oct 01, 2021 29.29 30.38 29.14 29.92 1,928,332 +0.86(+2.96%)
Sep 30, 2021 29.52 30.61 29.06 29.06 2,396,319 -0.24(-0.82%)
Sep 29, 2021 29.32 29.55 29.00 29.30 1,850,204 +0.03(+0.10%)
Sep 28, 2021 29.91 30.38 29.23 29.27 1,552,052 -0.61(-2.04%)
Sep 27, 2021 27.47 30.23 27.45 29.88 3,831,302 +2.56(+9.37%)
Sep 24, 2021 27.12 27.52 26.95 27.32 2,510,169 -0.03(-0.11%)
Sep 23, 2021 27.56 27.95 27.34 27.35 3,432,280 +0.19(+0.70%)
Sep 22, 2021 27.49 28.24 27.14 27.16 3,682,998 +0.15(+0.56%)
Sep 21, 2021 28.22 28.39 26.51 27.01 2,918,330 -1.01(-3.60%)
Sep 20, 2021 28.04 28.83 27.32 28.02 2,677,822 -1.73(-5.82%)
Sep 17, 2021 30.34 30.64 29.56 29.75 3,119,115 -0.98(-3.19%)
Sep 16, 2021 31.48 31.65 30.70 30.73 955,045 -0.83(-2.63%)
Sep 15, 2021 31.14 31.67 31.03 31.56 1,069,032 +0.56(+1.81%)
Sep 14, 2021 31.86 31.86 30.91 31.00 900,251 -0.61(-1.93%)
Sep 13, 2021 31.66 32.34 30.92 31.61 2,320,190 +0.45(+1.44%)
Sep 10, 2021 32.08 32.28 31.12 31.16 934,205 -0.45(-1.42%)
Sep 09, 2021 31.10 32.05 30.88 31.61 906,390 +0.45(+1.44%)
Sep 08, 2021 32.89 32.90 31.11 31.16 1,133,311 -1.64(-5.00%)
Sep 07, 2021 32.99 33.23 32.78 32.80 1,076,909 -0.57(-1.71%)
Sep 03, 2021 33.63 34.13 33.16 33.37 608,338 -0.33(-0.98%)
Sep 02, 2021 33.51 34.06 33.30 33.70 903,306 +0.23(+0.69%)
Sep 01, 2021 33.51 33.59 32.75 33.47 932,394 -0.04(-0.12%)
Aug 31, 2021 33.78 33.87 33.10 33.51 958,362 -0.48(-1.41%)
Aug 30, 2021 34.91 35.00 33.96 33.99 782,841 -0.74(-2.13%)
Aug 27, 2021 34.19 35.13 33.91 34.73 1,201,618 +0.89(+2.63%)
Aug 26, 2021 34.19 34.45 33.78 33.84 619,972 -0.35(-1.02%)
Aug 25, 2021 33.49 34.53 33.28 34.19 681,410 +0.62(+1.85%)
Aug 24, 2021 32.91 33.92 32.91 33.57 643,913 +1.02(+3.13%)
Aug 23, 2021 31.97 32.97 31.61 32.55 952,071 +1.23(+3.93%)
Aug 20, 2021 31.31 31.75 31.00 31.32 1,208,496 -0.07(-0.22%)
Aug 19, 2021 32.28 32.62 31.32 31.39 963,801 -1.63(-4.94%)
Aug 18, 2021 33.41 33.68 33.00 33.02 516,205 -0.66(-1.96%)
Aug 17, 2021 33.44 33.90 33.02 33.68 514,092 -0.20(-0.59%)
Aug 16, 2021 33.84 34.03 33.01 33.88 867,034 -0.61(-1.77%)
Aug 13, 2021 34.15 34.70 34.15 34.49 494,765 +0.05(+0.15%)
Aug 12, 2021 34.80 35.10 33.89 34.44 570,529 -0.36(-1.03%)
Aug 11, 2021 34.35 34.87 33.79 34.80 688,957 +0.85(+2.50%)
Aug 10, 2021 33.56 34.16 33.55 33.95 875,801 +0.27(+0.80%)
Aug 09, 2021 33.39 33.94 33.00 33.68 591,279 +0.03(+0.09%)
Aug 06, 2021 33.66 33.88 33.21 33.65 514,989 +0.66(+2.00%)
Aug 05, 2021 32.97 33.57 32.96 32.99 840,387 +0.30(+0.92%)
Aug 04, 2021 34.02 34.19 32.68 32.69 919,838 -1.46(-4.28%)
Aug 03, 2021 34.26 34.35 32.88 34.15 1,468,836 +0.64(+1.91%)
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.