Chemours Company (NY: CC )

27.32 USD -0.03 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 27.12 27.52 26.95 27.32 2,510,169 -0.03(-0.11%)
Sep 23, 2021 27.56 27.95 27.34 27.35 3,432,389 +0.19(+0.70%)
Sep 22, 2021 27.49 28.24 27.14 27.16 3,682,998 +0.15(+0.56%)
Sep 21, 2021 28.22 28.39 26.51 27.01 2,918,330 -1.01(-3.60%)
Sep 20, 2021 28.04 28.83 27.32 28.02 2,677,822 -1.73(-5.82%)
Sep 17, 2021 30.34 30.64 29.56 29.75 3,119,115 -0.98(-3.19%)
Sep 16, 2021 31.48 31.65 30.70 30.73 955,045 -0.83(-2.63%)
Sep 15, 2021 31.14 31.67 31.03 31.56 1,069,032 +0.56(+1.81%)
Sep 14, 2021 31.86 31.86 30.91 31.00 900,251 -0.61(-1.93%)
Sep 13, 2021 31.66 32.34 30.92 31.61 2,320,190 +0.45(+1.44%)
Sep 10, 2021 32.08 32.28 31.12 31.16 934,205 -0.45(-1.42%)
Sep 09, 2021 31.10 32.05 30.88 31.61 906,390 +0.45(+1.44%)
Sep 08, 2021 32.89 32.90 31.11 31.16 1,133,311 -1.64(-5.00%)
Sep 07, 2021 32.99 33.23 32.78 32.80 1,076,909 -0.57(-1.71%)
Sep 03, 2021 33.63 34.13 33.16 33.37 608,338 -0.33(-0.98%)
Sep 02, 2021 33.51 34.06 33.30 33.70 903,306 +0.23(+0.69%)
Sep 01, 2021 33.51 33.59 32.75 33.47 932,394 -0.04(-0.12%)
Aug 31, 2021 33.78 33.87 33.10 33.51 958,362 -0.48(-1.41%)
Aug 30, 2021 34.91 35.00 33.96 33.99 782,841 -0.74(-2.13%)
Aug 27, 2021 34.19 35.13 33.91 34.73 1,201,618 +0.89(+2.63%)
Aug 26, 2021 34.19 34.45 33.78 33.84 619,972 -0.35(-1.02%)
Aug 25, 2021 33.49 34.53 33.28 34.19 681,410 +0.62(+1.85%)
Aug 24, 2021 32.91 33.92 32.91 33.57 643,913 +1.02(+3.13%)
Aug 23, 2021 31.97 32.97 31.61 32.55 952,071 +1.23(+3.93%)
Aug 20, 2021 31.31 31.75 31.00 31.32 1,208,496 -0.07(-0.22%)
Aug 19, 2021 32.28 32.62 31.32 31.39 963,801 -1.63(-4.94%)
Aug 18, 2021 33.41 33.68 33.00 33.02 516,205 -0.66(-1.96%)
Aug 17, 2021 33.44 33.90 33.02 33.68 514,092 -0.20(-0.59%)
Aug 16, 2021 33.84 34.03 33.01 33.88 867,034 -0.61(-1.77%)
Aug 13, 2021 34.15 34.70 34.15 34.49 494,765 +0.05(+0.15%)
Aug 12, 2021 34.80 35.10 33.89 34.44 570,529 -0.36(-1.03%)
Aug 11, 2021 34.35 34.87 33.79 34.80 688,957 +0.85(+2.50%)
Aug 10, 2021 33.56 34.16 33.55 33.95 875,801 +0.27(+0.80%)
Aug 09, 2021 33.39 33.94 33.00 33.68 591,279 +0.03(+0.09%)
Aug 06, 2021 33.66 33.88 33.21 33.65 514,989 +0.66(+2.00%)
Aug 05, 2021 32.97 33.57 32.96 32.99 840,387 +0.30(+0.92%)
Aug 04, 2021 34.02 34.19 32.68 32.69 919,838 -1.46(-4.28%)
Aug 03, 2021 34.26 34.35 32.88 34.15 1,468,836 +0.64(+1.91%)
Aug 02, 2021 33.65 34.79 33.28 33.51 1,218,492 +0.26(+0.78%)
Jul 30, 2021 33.30 34.79 33.04 33.25 1,922,899 +0.32(+0.97%)
Jul 29, 2021 32.87 33.44 32.65 32.93 902,877 +0.31(+0.95%)
Jul 28, 2021 32.30 32.94 31.71 32.62 708,157 +0.35(+1.08%)
Jul 27, 2021 31.80 32.38 31.26 32.27 949,085 -0.01(-0.03%)
Jul 26, 2021 31.96 32.63 31.96 32.28 948,448 +0.36(+1.13%)
Jul 23, 2021 32.25 32.41 31.52 31.92 536,858 +0.03(+0.09%)
Jul 22, 2021 32.33 32.39 31.75 31.89 669,886 -0.43(-1.33%)
Jul 21, 2021 32.30 33.03 32.28 32.32 936,357 +0.20(+0.62%)
Jul 20, 2021 30.98 32.34 30.87 32.12 1,428,081 +1.24(+4.02%)
Jul 19, 2021 30.69 31.35 30.33 30.88 1,471,317 -0.95(-2.98%)
Jul 16, 2021 33.99 34.11 31.72 31.83 1,413,466 -1.95(-5.77%)
Jul 15, 2021 33.53 34.27 33.44 33.78 770,034 -0.21(-0.62%)
Jul 14, 2021 34.25 35.18 33.94 33.99 676,513 +0.15(+0.44%)
Jul 13, 2021 34.95 35.04 33.72 33.84 996,304 -1.04(-2.98%)
Jul 12, 2021 34.07 35.19 33.76 34.88 713,265 +0.31(+0.90%)
Jul 09, 2021 34.09 34.89 33.73 34.57 951,400 +1.26(+3.78%)
Jul 08, 2021 32.99 33.91 32.74 33.31 1,063,378 -0.58(-1.71%)
Jul 07, 2021 33.77 34.68 33.60 33.89 1,069,352 -0.04(-0.12%)
Jul 06, 2021 35.50 35.75 33.72 33.93 1,462,897 -1.61(-4.53%)
Jul 02, 2021 35.26 35.86 34.70 35.54 742,309 +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.