Chemours Company (NY: CC )

43.99 +0.82 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 27.87 28.07 27.13 27.60 2,005,434 -1.09(-3.80%)
Feb 25, 2022 27.26 28.71 27.99 28.69 2,131,506 +1.67(+6.18%)
Feb 24, 2022 26.86 27.11 26.06 27.02 3,273,944 -1.13(-4.01%)
Feb 23, 2022 28.84 29.39 28.07 28.15 1,892,995 -0.46(-1.61%)
Feb 22, 2022 29.24 29.69 28.40 28.61 1,821,234 -0.62(-2.12%)
Feb 18, 2022 29.23 0 -0.30(-1.02%)
Feb 17, 2022 30.76 30.99 29.52 29.53 2,048,103 -1.68(-5.38%)
Feb 16, 2022 30.99 31.68 30.81 31.21 1,651,348 +0.19(+0.61%)
Feb 15, 2022 29.95 31.15 29.65 31.02 2,557,716 +1.25(+4.20%)
Feb 14, 2022 29.95 30.12 29.33 29.77 2,660,349 -0.23(-0.77%)
Feb 11, 2022 32.35 32.53 29.81 30.00 7,468,436 -5.47(-15.42%)
Feb 10, 2022 35.68 36.97 35.25 35.47 1,505,987 -0.57(-1.58%)
Feb 09, 2022 34.66 36.14 34.66 36.04 1,025,563 +1.49(+4.31%)
Feb 08, 2022 32.87 34.64 32.85 34.55 1,586,832 +1.85(+5.66%)
Feb 07, 2022 33.09 33.15 32.57 32.70 891,857 -0.28(-0.85%)
Feb 04, 2022 33.35 33.69 32.66 32.98 878,798 -0.53(-1.58%)
Feb 03, 2022 33.46 33.51 909,593 -0.30(-0.89%)
Feb 02, 2022 33.76 34.00 33.09 33.81 1,218,371 +0.24(+0.71%)
Feb 01, 2022 33.00 33.65 32.74 33.57 1,279,746 +0.86(+2.63%)
Jan 31, 2022 32.00 32.85 32.71 1,498,041 +0.24(+0.74%)
Jan 28, 2022 32.50 32.51 31.53 32.47 964,053 -0.10(-0.31%)
Jan 27, 2022 33.20 33.90 32.17 32.57 942,721 -0.04(-0.12%)
Jan 26, 2022 33.28 33.74 32.15 32.61 1,106,474 -0.41(-1.24%)
Jan 25, 2022 32.04 33.30 31.30 33.02 1,108,959 +0.27(+0.82%)
Jan 24, 2022 32.62 33.00 31.08 32.75 1,753,947 -0.78(-2.33%)
Jan 21, 2022 33.66 34.54 33.41 33.53 1,094,984 -0.80(-2.33%)
Jan 20, 2022 35.49 35.69 34.26 34.33 944,674 -1.21(-3.40%)
Jan 19, 2022 36.20 36.33 35.51 35.54 1,135,194 -0.09(-0.25%)
Jan 18, 2022 36.05 36.20 35.03 35.63 951,737 -0.53(-1.47%)
Jan 14, 2022 36.16 0 +0.09(+0.25%)
Jan 13, 2022 36.00 36.69 35.94 36.07 795,980 +0.10(+0.28%)
Jan 12, 2022 36.13 36.31 35.65 35.97 639,749 +0.40(+1.12%)
Jan 11, 2022 35.50 36.47 34.87 35.57 733,449 +0.50(+1.43%)
Jan 10, 2022 36.17 36.66 34.60 35.07 1,099,591 -0.96(-2.66%)
Jan 07, 2022 35.75 36.33 35.54 36.03 1,064,059 +0.34(+0.95%)
Jan 06, 2022 35.30 36.34 35.30 35.69 1,436,623 +0.49(+1.39%)
Jan 05, 2022 35.90 36.34 35.04 35.20 1,605,996 -0.42(-1.18%)
Jan 04, 2022 34.54 35.79 34.42 35.62 2,138,958 +1.62(+4.76%)
Jan 03, 2022 33.90 34.77 33.87 34.00 1,160,819 +0.44(+1.31%)
Dec 31, 2021 33.06 33.86 33.04 33.56 1,032,268 +0.38(+1.15%)
Dec 30, 2021 33.37 34.09 33.16 33.18 921,960 -0.03(-0.09%)
Dec 29, 2021 32.76 33.35 32.75 33.21 1,307,276 +0.11(+0.33%)
Dec 28, 2021 32.69 33.59 32.52 33.10 1,344,594 +0.54(+1.66%)
Dec 27, 2021 31.92 32.61 31.66 32.56 1,214,970 +0.84(+2.65%)
Dec 23, 2021 32.14 32.20 31.58 31.72 1,086,125 -0.45(-1.40%)
Dec 22, 2021 31.92 32.32 31.80 32.17 993,178 +0.21(+0.66%)
Dec 21, 2021 31.71 32.12 31.51 31.96 1,367,267 +0.61(+1.95%)
Dec 20, 2021 31.66 31.66 30.45 31.35 1,267,871 -1.07(-3.30%)
Dec 17, 2021 32.54 32.79 32.09 32.42 2,771,502 -0.32(-0.98%)
Dec 16, 2021 32.95 33.45 32.64 32.74 1,161,493 +0.14(+0.43%)
Dec 15, 2021 32.10 32.63 31.18 32.60 1,518,610 +0.79(+2.48%)
Dec 14, 2021 31.39 32.50 31.35 31.81 1,255,314 +0.34(+1.08%)
Dec 13, 2021 32.60 32.80 31.30 31.47 997,216 -1.13(-3.47%)
Dec 10, 2021 33.29 33.67 32.50 32.60 1,103,041 -0.23(-0.70%)
Dec 09, 2021 31.65 33.08 31.53 32.83 1,334,797 +0.68(+2.12%)
Dec 08, 2021 32.16 32.55 31.92 32.15 1,075,098 +0.20(+0.63%)
Dec 07, 2021 31.12 32.26 31.06 31.95 1,639,902 +1.52(+5.00%)
Dec 06, 2021 29.76 30.88 29.15 30.43 1,601,855 +1.18(+4.03%)
Dec 03, 2021 29.99 30.28 28.86 29.25 1,706,909 -0.57(-1.91%)
Dec 02, 2021 30.05 30.34 29.51 29.82 1,633,702 +0.12(+0.40%)
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.