Chemours Company (NY: CC )

30.85 USD -1.67 (-5.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 35.98 36.07 35.37 35.93 837,536 +0.14(+0.39%)
May 27, 2021 35.80 36.20 35.05 35.79 1,105,431 +0.48(+1.36%)
May 26, 2021 34.36 35.35 34.27 35.31 1,273,045 +0.91(+2.65%)
May 25, 2021 34.39 34.93 34.22 34.40 1,862,928 +0.16(+0.47%)
May 24, 2021 34.07 34.27 33.53 34.24 871,408 +0.35(+1.03%)
May 21, 2021 33.77 34.17 33.40 33.89 966,022 +0.51(+1.53%)
May 20, 2021 33.93 34.16 33.13 33.38 1,216,487 +0.16(+0.48%)
May 19, 2021 33.50 33.79 32.83 33.22 1,194,046 -1.01(-2.95%)
May 18, 2021 34.88 35.00 34.17 34.23 1,279,166 -0.48(-1.38%)
May 17, 2021 33.59 34.86 33.50 34.71 1,190,020 +1.00(+2.97%)
May 14, 2021 33.77 33.97 33.33 33.71 1,006,762 -0.06(-0.18%)
May 13, 2021 32.66 34.07 32.14 33.77 1,652,825 +1.32(+4.07%)
May 12, 2021 34.03 34.22 32.29 32.45 1,295,447 -1.87(-5.45%)
May 11, 2021 33.52 34.37 33.09 34.32 1,272,710 +0.18(+0.53%)
May 10, 2021 35.00 35.53 34.05 34.14 1,168,249 -0.49(-1.41%)
May 07, 2021 34.70 35.25 34.26 34.63 903,934 -0.02(-0.06%)
May 06, 2021 33.81 34.68 32.92 34.65 1,405,888 +0.87(+2.58%)
May 05, 2021 33.60 34.17 31.88 33.78 2,436,308 +2.25(+7.14%)
May 04, 2021 30.76 31.57 29.53 31.53 1,329,169 +0.52(+1.68%)
May 03, 2021 30.86 31.58 30.46 31.01 1,206,405 +0.81(+2.68%)
Apr 30, 2021 30.82 31.27 30.15 30.20 1,215,100 -0.96(-3.08%)
Apr 29, 2021 31.84 32.21 30.91 31.16 1,060,575 -0.18(-0.57%)
Apr 28, 2021 31.21 31.55 30.96 31.34 812,828 +0.32(+1.03%)
Apr 27, 2021 31.06 31.32 30.71 31.02 708,172 -0.27(-0.86%)
Apr 26, 2021 30.06 31.44 30.06 31.29 1,368,841 +1.29(+4.30%)
Apr 23, 2021 29.06 30.11 28.99 30.00 920,300 +1.11(+3.84%)
Apr 22, 2021 29.70 29.80 28.78 28.89 821,407 -0.78(-2.63%)
Apr 21, 2021 28.94 29.84 28.94 29.67 762,284 +0.57(+1.96%)
Apr 20, 2021 29.64 29.73 28.17 29.10 1,346,644 -0.75(-2.51%)
Apr 19, 2021 30.34 30.52 29.69 29.85 1,042,824 -0.27(-0.90%)
Apr 16, 2021 30.47 30.95 29.97 30.12 1,191,100 +0.15(+0.50%)
Apr 15, 2021 29.99 30.16 29.60 29.97 973,628 +0.34(+1.15%)
Apr 14, 2021 28.64 29.80 28.64 29.63 1,198,750 +0.84(+2.92%)
Apr 13, 2021 29.09 29.33 28.39 28.79 1,185,986 -0.23(-0.79%)
Apr 12, 2021 28.00 29.02 27.95 29.02 1,428,095 +1.17(+4.20%)
Apr 09, 2021 27.42 27.85 27.22 27.85 1,377,600 +0.42(+1.53%)
Apr 08, 2021 28.53 28.61 27.38 27.43 1,371,663 -1.08(-3.79%)
Apr 07, 2021 28.80 28.90 28.36 28.51 731,866 -0.27(-0.94%)
Apr 06, 2021 29.05 29.29 28.38 28.78 1,195,079 -0.21(-0.72%)
Apr 05, 2021 28.61 29.03 28.52 28.99 1,299,926 +0.79(+2.80%)
Apr 01, 2021 28.14 28.36 27.86 28.20 1,000,200 +0.29(+1.04%)
Mar 31, 2021 28.03 28.95 27.84 27.91 2,113,346 +0.13(+0.47%)
Mar 30, 2021 28.36 28.50 27.17 27.78 1,706,972 -0.43(-1.52%)
Mar 29, 2021 27.55 28.48 27.50 28.21 1,706,921 +0.55(+1.99%)
Mar 26, 2021 26.61 27.71 26.31 27.66 1,299,800 +1.37(+5.21%)
Mar 25, 2021 24.50 26.46 24.46 26.29 1,470,938 +1.44(+5.79%)
Mar 24, 2021 25.30 25.91 24.84 24.85 906,353 -0.18(-0.72%)
Mar 23, 2021 26.57 26.80 24.62 25.03 2,198,865 -1.89(-7.02%)
Mar 22, 2021 26.51 27.14 25.91 26.92 1,356,809 +0.35(+1.32%)
Mar 19, 2021 26.86 26.89 25.90 26.57 1,968,000 -0.26(-0.97%)
Mar 18, 2021 27.44 27.95 26.76 26.83 1,299,668 -0.65(-2.37%)
Mar 17, 2021 26.50 27.50 26.38 27.48 1,253,895 +1.10(+4.17%)
Mar 16, 2021 26.60 26.67 25.53 26.38 1,942,071 -0.29(-1.09%)
Mar 15, 2021 29.07 29.07 25.67 26.67 4,549,875 -2.07(-7.20%)
Mar 12, 2021 27.35 28.86 27.20 28.74 2,017,400 +1.39(+5.08%)
Mar 11, 2021 27.21 28.03 26.90 27.35 1,546,207 +0.41(+1.52%)
Mar 10, 2021 25.76 27.18 25.74 26.94 1,020,838 +1.18(+4.58%)
Mar 09, 2021 26.57 26.84 25.46 25.76 1,652,914 -0.59(-2.24%)
Mar 08, 2021 27.51 27.72 26.30 26.35 2,001,870 -1.05(-3.83%)
Mar 05, 2021 26.57 27.46 25.87 27.40 2,581,000 +1.32(+5.06%)
Mar 04, 2021 25.55 26.86 25.39 26.08 3,534,805 +0.58(+2.27%)
Mar 03, 2021 24.50 25.60 24.43 25.50 2,951,051 +1.08(+4.42%)
Mar 02, 2021 24.01 24.67 23.99 24.42 1,507,441 +0.41(+1.71%)
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.