Chemours Company (NY: CC )

41.27 -0.08 (-0.19%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 31.98 32.47 31.92 32.26 1,196,276 +0.78(+2.48%)
Mar 31, 2022 32.24 32.58 31.48 31.48 1,224,258 -0.75(-2.33%)
Mar 30, 2022 32.29 32.66 32.00 32.23 1,273,103 +0.05(+0.16%)
Mar 29, 2022 31.95 32.59 31.62 32.18 1,964,495 +0.54(+1.71%)
Mar 28, 2022 31.92 32.00 31.26 31.64 888,214 -0.39(-1.22%)
Mar 25, 2022 31.82 32.15 31.63 32.03 1,106,407 +0.01(+0.03%)
Mar 24, 2022 30.97 32.15 30.70 32.02 1,690,871 +1.47(+4.81%)
Mar 23, 2022 30.23 30.91 30.08 30.55 1,364,100 +0.01(+0.03%)
Mar 22, 2022 30.29 30.75 30.01 30.54 1,726,393 +0.61(+2.04%)
Mar 21, 2022 30.08 30.59 29.38 29.93 1,716,904 -0.16(-0.53%)
Mar 18, 2022 28.91 30.19 28.71 30.09 8,053,853 +0.92(+3.15%)
Mar 17, 2022 28.46 29.38 28.46 29.17 1,899,719 +0.33(+1.14%)
Mar 16, 2022 28.31 29.07 28.20 28.84 2,720,498 +1.18(+4.27%)
Mar 15, 2022 27.58 27.91 26.67 27.66 2,341,382 +0.09(+0.33%)
Mar 14, 2022 27.15 28.37 27.09 27.57 3,251,171 +1.21(+4.59%)
Mar 11, 2022 26.18 27.10 26.18 26.36 2,796,755 +0.48(+1.85%)
Mar 10, 2022 24.97 26.04 24.87 25.88 2,332,795 +0.41(+1.61%)
Mar 09, 2022 24.79 25.85 24.45 25.47 2,643,429 +1.77(+7.47%)
Mar 08, 2022 23.72 24.53 22.56 23.70 4,271,118 +0.58(+2.51%)
Mar 07, 2022 25.21 25.23 23.07 23.12 3,935,788 -2.11(-8.36%)
Mar 04, 2022 26.11 26.25 25.05 25.23 2,271,899 -1.41(-5.29%)
Mar 03, 2022 27.14 27.33 26.03 26.64 2,208,718 -0.37(-1.37%)
Mar 02, 2022 26.44 27.52 26.41 27.01 1,792,511 +1.03(+3.96%)
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.