Chemours Company (NY: CC )

31.10 -0.33 (-1.05%)
Streaming Delayed Price Updated: 3:40 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.40 34.48 33.81 34.35 876,075 +0.13(+0.39%)
May 27, 2021 34.23 34.61 33.51 34.22 1,156,298 +0.46(+1.36%)
May 26, 2021 32.85 33.79 32.76 33.76 1,331,625 +0.87(+2.65%)
May 25, 2021 32.88 33.39 32.71 32.89 1,948,651 +0.15(+0.47%)
May 24, 2021 32.57 32.76 32.06 32.73 911,506 +0.33(+1.03%)
May 21, 2021 32.28 32.67 31.93 32.40 1,010,474 +0.49(+1.53%)
May 20, 2021 32.44 32.66 31.67 31.91 1,272,464 +0.15(+0.48%)
May 19, 2021 32.03 32.30 31.39 31.76 1,248,990 -0.97(-2.95%)
May 18, 2021 33.35 33.46 32.66 32.72 1,338,027 -0.46(-1.38%)
May 17, 2021 32.11 33.33 32.03 33.18 1,244,779 +0.96(+2.97%)
May 14, 2021 32.28 32.48 31.86 32.23 1,053,088 +0.18(+0.57%)
May 13, 2021 30.99 32.33 30.50 32.05 1,741,775 +1.25(+4.07%)
May 12, 2021 32.29 32.47 30.64 30.79 1,365,164 -1.77(-5.45%)
May 11, 2021 31.81 32.61 31.40 32.57 1,341,203 +0.17(+0.53%)
May 10, 2021 33.21 33.72 32.31 32.40 1,231,120 -0.46(-1.42%)
May 07, 2021 32.93 33.45 32.51 32.86 952,581 -0.02(-0.06%)
May 06, 2021 32.08 32.91 31.24 32.88 1,481,548 +0.83(+2.58%)
May 05, 2021 31.88 32.42 30.25 32.05 2,567,423 +2.14(+7.14%)
May 04, 2021 29.19 29.96 28.02 29.92 1,400,701 +0.49(+1.68%)
May 03, 2021 29.28 29.97 28.90 29.43 1,271,330 +0.77(+2.68%)
Apr 30, 2021 29.25 29.67 28.61 28.66 1,280,493 -0.91(-3.08%)
Apr 29, 2021 30.21 30.57 29.33 29.57 1,117,652 -0.17(-0.57%)
Apr 28, 2021 29.62 29.94 29.38 29.74 856,572 +0.30(+1.03%)
Apr 27, 2021 29.47 29.72 29.14 29.44 746,283 -0.26(-0.86%)
Apr 26, 2021 28.52 29.83 28.52 29.69 1,442,508 +1.22(+4.30%)
Apr 23, 2021 27.58 28.57 27.51 28.47 969,827 +1.05(+3.84%)
Apr 22, 2021 28.18 28.27 27.31 27.41 865,612 -0.74(-2.63%)
Apr 21, 2021 27.46 28.32 27.46 28.15 803,307 +0.54(+1.96%)
Apr 20, 2021 28.13 28.21 26.73 27.61 1,419,116 -0.71(-2.51%)
Apr 19, 2021 28.79 28.96 28.17 28.33 1,098,945 -0.26(-0.90%)
Apr 16, 2021 28.91 29.37 28.44 28.58 1,255,201 +0.14(+0.50%)
Apr 15, 2021 28.46 28.62 28.09 28.44 1,026,025 +0.32(+1.15%)
Apr 14, 2021 27.18 28.28 27.18 28.12 1,263,263 +0.80(+2.92%)
Apr 13, 2021 27.60 27.83 26.94 27.32 1,249,812 -0.22(-0.79%)
Apr 12, 2021 26.57 27.54 26.52 27.54 1,504,950 +1.11(+4.20%)
Apr 09, 2021 26.02 26.43 25.83 26.43 1,451,738 +0.40(+1.53%)
Apr 08, 2021 27.07 27.15 25.98 26.03 1,445,481 -1.02(-3.79%)
Apr 07, 2021 27.33 27.42 26.92 27.05 771,252 -0.26(-0.94%)
Apr 06, 2021 27.57 27.79 26.93 27.31 1,259,394 -0.20(-0.72%)
Apr 05, 2021 27.15 27.55 27.06 27.51 1,369,884 +0.75(+2.80%)
Apr 01, 2021 26.70 26.91 26.44 26.76 1,054,027 +0.28(+1.04%)
Mar 31, 2021 26.60 27.47 26.42 26.48 2,227,080 +0.12(+0.47%)
Mar 30, 2021 26.91 27.04 25.78 26.36 1,798,836 -0.41(-1.52%)
Mar 29, 2021 26.14 27.03 26.10 26.77 1,798,782 +0.52(+1.99%)
Mar 26, 2021 25.25 26.29 24.97 26.25 1,369,751 +1.30(+5.21%)
Mar 25, 2021 23.25 25.11 23.21 24.95 1,550,099 +1.37(+5.79%)
Mar 24, 2021 24.01 24.59 23.57 23.58 955,130 -0.17(-0.72%)
Mar 23, 2021 25.21 25.43 23.36 23.75 2,317,201 -1.79(-7.02%)
Mar 22, 2021 25.16 25.75 24.59 25.55 1,429,828 +0.33(+1.32%)
Mar 19, 2021 25.49 25.52 24.58 25.21 2,073,912 -0.25(-0.97%)
Mar 18, 2021 26.04 26.52 25.39 25.46 1,369,612 -0.62(-2.37%)
Mar 17, 2021 25.15 26.10 25.03 26.08 1,321,376 +1.04(+4.17%)
Mar 16, 2021 25.24 25.30 24.23 25.03 2,046,587 -0.28(-1.09%)
Mar 15, 2021 27.59 27.59 24.36 25.31 4,794,736 -1.96(-7.20%)
Mar 12, 2021 25.95 27.39 25.81 27.27 2,125,970 +1.32(+5.08%)
Mar 11, 2021 25.82 26.60 25.53 25.95 1,629,419 +0.39(+1.52%)
Mar 10, 2021 24.44 25.79 24.43 25.56 1,075,776 +1.12(+4.58%)
Mar 09, 2021 25.21 25.47 24.16 24.44 1,741,869 -0.56(-2.24%)
Mar 08, 2021 26.11 26.30 24.96 25.00 2,109,604 -1.00(-3.83%)
Mar 05, 2021 25.21 26.06 24.55 26.00 2,719,902 +1.25(+5.06%)
Mar 04, 2021 24.25 25.49 24.09 24.75 3,725,038 +0.55(+2.27%)
Mar 03, 2021 23.25 24.29 23.18 24.20 3,109,868 +1.02(+4.42%)
Mar 02, 2021 22.78 23.41 22.76 23.17 1,588,567 +0.39(+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.