Chemours Company (NY: CC )

32.78 -0.06 (-0.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 28.43 29.48 27.98 27.98 2,488,391 -0.23(-0.82%)
Sep 29, 2021 28.24 28.46 27.92 28.22 1,921,293 +0.03(+0.10%)
Sep 28, 2021 28.80 29.26 28.15 28.19 1,611,685 -0.59(-2.04%)
Sep 27, 2021 26.45 29.11 26.43 28.77 3,978,510 +2.47(+9.37%)
Sep 24, 2021 26.12 26.50 25.95 26.31 2,606,616 -0.03(-0.11%)
Sep 23, 2021 26.54 26.92 26.33 26.34 3,564,270 +0.18(+0.70%)
Sep 22, 2021 26.47 27.20 26.13 26.16 3,824,508 +0.14(+0.56%)
Sep 21, 2021 27.18 27.34 25.53 26.01 3,030,460 -0.97(-3.60%)
Sep 20, 2021 27.00 27.76 26.31 26.98 2,780,711 -1.67(-5.82%)
Sep 17, 2021 29.22 29.51 28.47 28.65 3,238,959 -0.94(-3.19%)
Sep 16, 2021 30.32 30.48 29.56 29.59 991,740 -0.80(-2.63%)
Sep 15, 2021 29.99 30.50 29.88 30.39 1,110,107 +0.54(+1.81%)
Sep 14, 2021 30.68 30.68 29.77 29.85 934,841 -0.59(-1.93%)
Sep 13, 2021 30.49 31.14 29.78 30.44 2,409,337 +0.43(+1.44%)
Sep 10, 2021 30.89 31.08 29.97 30.01 970,099 -0.43(-1.42%)
Sep 09, 2021 29.95 30.86 29.74 30.44 941,215 +0.43(+1.44%)
Sep 08, 2021 31.67 31.68 29.96 30.01 1,176,855 -1.58(-5.00%)
Sep 07, 2021 31.77 32.00 31.57 31.59 1,118,286 -0.55(-1.71%)
Sep 03, 2021 32.39 32.87 31.93 32.14 631,711 -0.32(-0.98%)
Sep 02, 2021 32.27 32.80 32.07 32.45 938,013 +0.22(+0.69%)
Sep 01, 2021 32.27 32.35 31.54 32.23 968,219 -0.04(-0.12%)
Aug 31, 2021 32.53 32.61 31.88 32.27 995,184 -0.46(-1.41%)
Aug 30, 2021 33.62 33.70 32.70 32.73 812,919 -0.71(-2.13%)
Aug 27, 2021 32.92 33.83 32.66 33.45 1,247,787 +0.86(+2.63%)
Aug 26, 2021 32.92 33.18 32.53 32.59 643,792 -0.34(-1.02%)
Aug 25, 2021 32.25 33.26 32.05 32.92 707,591 +0.60(+1.85%)
Aug 24, 2021 31.69 32.66 31.69 32.33 668,653 +0.98(+3.13%)
Aug 23, 2021 30.79 31.75 30.44 31.35 988,652 +1.18(+3.93%)
Aug 20, 2021 30.15 30.58 29.85 30.16 1,254,929 -0.07(-0.22%)
Aug 19, 2021 31.09 31.41 30.16 30.23 1,000,832 -1.57(-4.94%)
Aug 18, 2021 32.17 32.43 31.78 31.80 536,038 -0.64(-1.96%)
Aug 17, 2021 32.20 32.65 31.80 32.43 533,844 -0.19(-0.59%)
Aug 16, 2021 32.59 32.77 31.79 32.63 900,347 -0.59(-1.77%)
Aug 13, 2021 32.89 33.42 32.89 33.21 513,775 +0.29(+0.88%)
Aug 12, 2021 33.27 33.56 32.40 32.92 596,782 -0.34(-1.03%)
Aug 11, 2021 32.84 33.34 32.30 33.27 720,659 +0.81(+2.50%)
Aug 10, 2021 32.08 32.66 32.07 32.46 916,101 +0.26(+0.80%)
Aug 09, 2021 31.92 32.44 31.55 32.20 618,487 +0.03(+0.09%)
Aug 06, 2021 32.18 32.39 31.75 32.17 538,686 +0.63(+2.00%)
Aug 05, 2021 31.52 32.10 31.51 31.54 879,058 +0.29(+0.92%)
Aug 04, 2021 32.52 32.69 31.24 31.25 962,165 -1.40(-4.28%)
Aug 03, 2021 32.75 32.84 31.43 32.65 1,536,425 +0.61(+1.91%)
Aug 02, 2021 32.17 33.26 31.82 32.04 1,274,561 +0.25(+0.78%)
Jul 30, 2021 31.84 33.26 31.59 31.79 2,011,382 +0.31(+0.97%)
Jul 29, 2021 31.42 31.97 31.21 31.48 944,423 +0.30(+0.95%)
Jul 28, 2021 30.88 31.49 30.32 31.18 740,743 +0.33(+1.08%)
Jul 27, 2021 30.40 30.95 29.88 30.85 992,757 -0.01(-0.03%)
Jul 26, 2021 30.55 31.19 30.55 30.86 992,091 +0.34(+1.13%)
Jul 23, 2021 30.83 30.98 30.13 30.52 561,561 +0.03(+0.09%)
Jul 22, 2021 30.91 30.97 30.35 30.49 700,711 -0.41(-1.33%)
Jul 21, 2021 30.88 31.58 30.86 30.90 979,444 +0.19(+0.62%)
Jul 20, 2021 29.62 30.92 29.51 30.71 1,493,795 +1.19(+4.02%)
Jul 19, 2021 29.34 29.97 29.00 29.52 1,539,020 -0.91(-2.98%)
Jul 16, 2021 32.49 32.61 30.32 30.43 1,478,507 -1.86(-5.77%)
Jul 15, 2021 32.05 32.76 31.97 32.29 805,467 -0.20(-0.62%)
Jul 14, 2021 32.74 33.63 32.45 32.49 707,643 +0.14(+0.44%)
Jul 13, 2021 33.41 33.50 32.24 32.35 1,042,149 -0.99(-2.98%)
Jul 12, 2021 32.57 33.64 32.27 33.35 746,086 +0.30(+0.90%)
Jul 09, 2021 32.59 33.35 32.25 33.05 995,179 +1.20(+3.78%)
Jul 08, 2021 31.54 32.42 31.30 31.84 1,112,310 -0.55(-1.71%)
Jul 07, 2021 32.28 33.15 32.12 32.40 1,118,559 -0.04(-0.12%)
Jul 06, 2021 33.94 34.18 32.24 32.44 1,530,213 -1.54(-4.53%)
Jul 02, 2021 33.71 34.28 33.17 33.98 776,466 +0.08(+0.23%)
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.