Chemours Company (NY: CC )

36.66 +0.91 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 36.05 36.70 35.77 36.66 734,537 +0.66(+1.83%)
Aug 11, 2022 35.80 36.74 35.78 36.00 1,153,297 +0.62(+1.75%)
Aug 10, 2022 35.05 35.73 34.80 35.38 1,085,866 +0.94(+2.73%)
Aug 09, 2022 34.47 34.64 34.02 34.44 926,146 +0.04(+0.12%)
Aug 08, 2022 34.88 35.35 34.40 34.40 750,451 -0.09(-0.26%)
Aug 05, 2022 34.63 35.21 34.39 34.49 829,151 -0.47(-1.34%)
Aug 04, 2022 34.40 35.35 34.29 34.96 1,036,881 +0.50(+1.45%)
Aug 03, 2022 35.03 35.03 33.97 34.46 1,108,251 -0.31(-0.89%)
Aug 02, 2022 34.97 35.48 34.50 34.77 1,263,831 -0.35(-1.00%)
Aug 01, 2022 35.59 35.66 34.51 35.12 1,575,833 -0.47(-1.32%)
Jul 29, 2022 37.07 38.36 35.52 35.59 2,789,842 +0.69(+1.98%)
Jul 28, 2022 34.50 34.91 34.12 34.90 1,491,009 +0.68(+1.99%)
Jul 27, 2022 34.15 34.39 33.52 34.22 1,586,362 +0.20(+0.59%)
Jul 26, 2022 34.01 34.38 33.73 34.02 862,822 -0.17(-0.50%)
Jul 25, 2022 33.99 34.26 33.46 34.19 1,098,492 +0.63(+1.88%)
Jul 22, 2022 34.37 34.70 33.40 33.56 1,426,249 -0.44(-1.29%)
Jul 21, 2022 33.54 34.19 33.17 34.00 1,106,820 +0.21(+0.62%)
Jul 20, 2022 33.70 34.29 33.26 33.79 1,208,612 -0.08(-0.24%)
Jul 19, 2022 32.41 34.21 32.26 33.87 2,206,019 +1.99(+6.24%)
Jul 18, 2022 31.89 32.83 31.80 31.88 1,141,770 +0.37(+1.17%)
Jul 15, 2022 31.86 31.97 31.01 31.51 882,110 +0.50(+1.61%)
Jul 14, 2022 30.68 31.05 30.24 31.01 1,129,981 -0.64(-2.02%)
Jul 13, 2022 30.97 31.78 30.64 31.65 980,187 -0.05(-0.16%)
Jul 12, 2022 30.84 32.36 30.84 31.70 1,286,541 +0.61(+1.96%)
Jul 11, 2022 30.75 31.47 30.61 31.09 692,564 -0.15(-0.48%)
Jul 08, 2022 31.89 31.89 30.74 31.24 1,108,213 -0.17(-0.54%)
Jul 07, 2022 30.55 31.91 30.54 31.41 1,439,627 +1.19(+3.94%)
Jul 06, 2022 29.93 30.37 29.15 30.22 1,207,687 +0.13(+0.43%)
Jul 05, 2022 30.28 30.47 29.08 30.09 1,253,169 -1.38(-4.39%)
Jul 01, 2022 31.64 32.71 30.26 31.47 1,614,592 -0.55(-1.72%)
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 1,338,012 -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%)
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.