Chemours Company (NY: CC )

34.98 +0.93 (+2.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 22.88 23.07 22.70 22.78 1,317,755 +0.46(+2.04%)
Feb 26, 2021 22.64 22.87 22.11 22.33 2,046,618 -0.16(-0.72%)
Feb 25, 2021 23.47 23.64 22.44 22.49 2,135,216 -1.09(-4.63%)
Feb 24, 2021 23.52 23.87 23.20 23.58 1,911,977 +0.11(+0.48%)
Feb 23, 2021 23.54 23.68 22.64 23.47 1,629,123 -0.42(-1.77%)
Feb 22, 2021 24.36 24.55 23.72 23.89 2,365,475 -0.49(-2.00%)
Feb 19, 2021 23.53 24.63 23.53 24.38 2,251,671 +1.03(+4.43%)
Feb 18, 2021 24.16 24.59 23.32 23.35 1,929,156 -1.02(-4.20%)
Feb 17, 2021 24.77 25.32 24.34 24.37 1,502,558 -0.38(-1.52%)
Feb 16, 2021 24.61 25.26 24.53 24.75 2,370,517 +0.19(+0.77%)
Feb 12, 2021 26.70 26.70 23.97 24.56 2,833,482 -1.27(-4.91%)
Feb 11, 2021 25.32 25.94 24.76 25.83 1,814,100 +0.62(+2.46%)
Feb 10, 2021 25.98 26.00 25.10 25.21 788,954 -0.43(-1.69%)
Feb 09, 2021 25.72 25.96 25.21 25.64 629,479 -0.23(-0.87%)
Feb 08, 2021 26.18 26.45 25.68 25.86 990,984 +0.07(+0.26%)
Feb 05, 2021 25.48 26.02 25.23 25.80 922,638 +0.62(+2.46%)
Feb 04, 2021 24.77 25.50 24.52 25.18 840,395 +0.30(+1.21%)
Feb 03, 2021 24.63 25.10 24.49 24.88 880,303 +0.01(+0.04%)
Feb 02, 2021 25.50 25.63 24.47 24.87 1,055,758 -0.27(-1.08%)
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.