Chemours Company (NY: CC )

36.00 +0.62 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.91 32.63 30.63 32.02 2,377,089 +0.30(+0.95%)
Jun 29, 2022 31.92 31.92 30.89 31.72 1,704,676 -0.01(-0.03%)
Jun 28, 2022 31.66 32.49 31.10 31.73 1,691,740 +0.38(+1.21%)
Jun 27, 2022 31.64 31.78 31.00 31.35 1,656,247 -0.21(-0.67%)
Jun 24, 2022 29.77 31.92 29.57 31.56 3,563,764 +2.17(+7.38%)
Jun 23, 2022 30.89 31.37 28.87 29.39 2,394,275 -1.60(-5.16%)
Jun 22, 2022 30.90 31.32 29.95 30.99 1,849,287 -0.45(-1.43%)
Jun 21, 2022 32.34 32.86 31.41 31.44 2,227,472 -0.15(-0.47%)
Jun 17, 2022 31.36 31.95 30.07 31.59 4,258,615 -0.06(-0.19%)
Jun 16, 2022 34.52 34.52 30.60 31.65 3,487,034 -3.96(-11.12%)
Jun 15, 2022 36.67 37.08 35.03 35.61 2,303,637 -0.75(-2.06%)
Jun 14, 2022 37.69 37.69 35.70 36.36 2,511,495 -2.12(-5.51%)
Jun 13, 2022 39.32 39.66 38.10 38.48 1,689,963 -2.23(-5.48%)
Jun 10, 2022 41.04 41.59 40.17 40.71 1,338,011 -1.42(-3.37%)
Jun 09, 2022 43.10 43.32 42.12 42.13 1,088,196 -1.37(-3.15%)
Jun 08, 2022 44.23 44.41 43.28 43.50 1,092,239 -1.29(-2.88%)
Jun 07, 2022 44.11 44.79 43.49 44.79 1,023,337 +0.36(+0.81%)
Jun 06, 2022 44.00 44.95 43.60 44.43 807,257 +0.80(+1.83%)
Jun 03, 2022 44.10 44.34 43.21 43.63 1,047,803 -0.90(-2.02%)
Jun 02, 2022 43.69 44.54 43.33 44.53 1,117,770 +0.99(+2.27%)
Jun 01, 2022 43.26 44.09 42.74 43.54 1,229,798 +0.45(+1.04%)
May 31, 2022 43.61 43.91 42.90 43.09 1,359,470 -0.90(-2.05%)
May 27, 2022 43.05 44.00 42.57 43.99 1,714,205 +0.82(+1.90%)
May 26, 2022 41.73 43.49 41.73 43.17 1,786,536 +1.91(+4.63%)
May 25, 2022 40.42 41.58 40.42 41.26 1,223,511 +0.42(+1.03%)
May 24, 2022 40.60 41.05 39.59 40.84 873,713 -0.51(-1.23%)
May 23, 2022 42.10 42.32 40.71 41.35 1,229,208 +0.55(+1.35%)
May 20, 2022 41.85 42.26 39.60 40.80 1,507,278 -0.53(-1.28%)
May 19, 2022 40.54 42.07 39.88 41.33 1,900,037 -0.02(-0.05%)
May 18, 2022 42.27 43.06 40.98 41.35 1,491,700 -1.47(-3.43%)
May 17, 2022 41.61 42.85 41.31 42.82 2,262,915 +2.29(+5.65%)
May 16, 2022 39.29 41.35 38.33 40.53 2,971,609 +1.44(+3.68%)
May 13, 2022 38.44 39.66 38.42 39.09 1,773,415 +1.17(+3.09%)
May 12, 2022 37.91 38.32 36.81 37.92 1,334,791 -0.50(-1.30%)
May 11, 2022 38.17 39.74 37.92 38.42 1,908,141 +0.82(+2.18%)
May 10, 2022 39.11 39.53 36.77 37.60 1,938,135 -1.31(-3.37%)
May 09, 2022 39.39 40.25 38.79 38.91 2,382,496 -1.15(-2.87%)
May 06, 2022 39.85 40.64 38.67 40.06 2,511,688 +0.17(+0.43%)
May 05, 2022 40.92 41.79 39.59 39.89 4,137,153 -1.62(-3.90%)
May 04, 2022 39.42 42.00 39.11 41.51 3,740,760 +2.60(+6.68%)
May 03, 2022 35.83 39.20 35.76 38.91 5,211,449 +5.81(+17.55%)
May 02, 2022 33.62 33.87 32.10 33.10 2,133,008 +0.03(+0.09%)
Apr 29, 2022 33.41 34.32 32.98 33.07 1,567,040 -0.19(-0.57%)
Apr 28, 2022 33.09 33.27 32.20 33.26 1,725,817 +0.62(+1.90%)
Apr 27, 2022 32.65 33.62 32.34 32.64 1,543,330 +0.37(+1.15%)
Apr 26, 2022 33.17 33.20 32.23 32.27 1,213,110 -1.02(-3.06%)
Apr 25, 2022 33.17 33.39 31.53 33.29 1,485,041 -0.44(-1.30%)
Apr 22, 2022 34.92 34.95 33.65 33.73 1,222,010 -1.39(-3.96%)
Apr 21, 2022 36.09 36.57 34.99 35.12 1,082,590 -0.53(-1.49%)
Apr 20, 2022 35.31 36.05 35.02 35.65 1,177,283 +0.30(+0.85%)
Apr 19, 2022 33.77 35.53 33.66 35.35 1,216,957 +1.63(+4.83%)
Apr 18, 2022 33.68 34.24 33.55 33.72 973,385 -0.08(-0.24%)
Apr 14, 2022 33.87 34.30 33.46 33.80 1,339,339 +0.36(+1.08%)
Apr 13, 2022 32.50 33.46 32.50 33.44 1,104,187 +0.93(+2.86%)
Apr 12, 2022 32.84 33.30 32.38 32.51 1,093,417 +0.07(+0.22%)
Apr 11, 2022 32.38 33.38 32.19 32.44 1,762,726 +0.14(+0.43%)
Apr 08, 2022 31.78 32.59 31.62 32.30 1,550,049 +0.68(+2.15%)
Apr 07, 2022 31.71 31.81 30.59 31.62 1,335,194 -0.32(-1.00%)
Apr 06, 2022 32.26 32.29 31.44 31.94 1,486,790 -0.67(-2.05%)
Apr 05, 2022 32.00 32.73 31.97 32.61 2,314,974 +0.29(+0.90%)
Apr 04, 2022 32.32 32.49 31.76 32.32 1,184,541 +0.06(+0.19%)
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.