Chemours Company (NY: CC )

30.93 -0.44 (-1.40%)
Streaming Delayed Price Updated: 12:07 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 33.79 34.36 33.49 33.90 1,262,869 +0.63(+1.90%)
Jun 30, 2021 33.06 33.63 32.91 33.27 1,627,381 +0.28(+0.84%)
Jun 29, 2021 33.21 33.72 32.66 32.99 1,015,641 +0.31(+0.94%)
Jun 28, 2021 33.33 33.36 32.50 32.69 1,169,264 -0.69(-2.06%)
Jun 25, 2021 34.06 34.70 33.18 33.37 3,881,058 -0.49(-1.44%)
Jun 24, 2021 33.29 34.23 32.85 33.86 1,386,804 +1.01(+3.08%)
Jun 23, 2021 32.81 33.36 32.37 32.85 1,289,236 +0.05(+0.15%)
Jun 22, 2021 32.29 33.07 31.87 32.80 1,656,075 +0.73(+2.27%)
Jun 21, 2021 31.91 32.49 31.79 32.07 1,010,094 +0.67(+2.13%)
Jun 18, 2021 32.36 32.66 31.05 31.40 2,153,239 -1.25(-3.83%)
Jun 17, 2021 34.80 34.96 31.85 32.66 2,256,943 -2.32(-6.64%)
Jun 16, 2021 35.14 35.35 34.69 34.98 790,094 -0.21(-0.60%)
Jun 15, 2021 34.81 35.22 34.35 35.19 859,623 +0.49(+1.41%)
Jun 14, 2021 35.63 35.95 34.44 34.70 1,278,436 -1.06(-2.97%)
Jun 11, 2021 35.94 36.28 35.45 35.76 950,096 +0.22(+0.62%)
Jun 10, 2021 36.51 36.95 35.53 35.54 1,118,246 -0.67(-1.85%)
Jun 09, 2021 36.79 37.16 35.66 36.21 1,278,171 +1.01(+2.88%)
Jun 08, 2021 34.63 35.51 33.80 35.20 1,331,377 +0.42(+1.21%)
Jun 07, 2021 35.57 35.82 34.45 34.78 1,258,727 -0.77(-2.18%)
Jun 04, 2021 35.83 35.83 35.08 35.55 925,260 -0.01(-0.03%)
Jun 03, 2021 35.28 35.80 34.69 35.56 1,173,308 +0.06(+0.16%)
Jun 02, 2021 35.85 36.03 35.13 35.51 1,158,762 -0.22(-0.62%)
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.