Chemours Company (NY: CC )

33.35 USD +0.42 (+1.26%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 35.35 35.94 35.03 35.46 1,207,314 +0.66(+1.90%)
Jun 30, 2021 34.58 35.18 34.42 34.80 1,555,791 +0.29(+0.84%)
Jun 29, 2021 34.74 35.27 34.16 34.51 970,962 +0.32(+0.94%)
Jun 28, 2021 34.86 34.90 34.00 34.19 1,117,827 -0.72(-2.06%)
Jun 25, 2021 35.63 36.30 34.71 34.91 3,710,325 -0.51(-1.44%)
Jun 24, 2021 34.82 35.80 34.36 35.42 1,325,797 +1.06(+3.08%)
Jun 23, 2021 34.32 34.89 33.86 34.36 1,232,521 +0.05(+0.15%)
Jun 22, 2021 33.78 34.59 33.34 34.31 1,583,222 +0.76(+2.27%)
Jun 21, 2021 33.38 33.99 33.25 33.55 965,659 +0.70(+2.13%)
Jun 18, 2021 33.85 34.16 32.48 32.85 2,058,515 -1.31(-3.83%)
Jun 17, 2021 36.40 36.57 33.32 34.16 2,157,657 -2.43(-6.64%)
Jun 16, 2021 36.76 36.98 36.28 36.59 755,337 -0.22(-0.60%)
Jun 15, 2021 36.41 36.84 35.93 36.81 821,807 +0.51(+1.40%)
Jun 14, 2021 37.27 37.60 36.02 36.30 1,222,196 -1.11(-2.97%)
Jun 11, 2021 37.59 37.95 37.08 37.41 908,300 +0.23(+0.62%)
Jun 10, 2021 38.19 38.65 37.16 37.18 1,069,053 -0.70(-1.85%)
Jun 09, 2021 38.48 38.87 37.30 37.88 1,221,943 +1.06(+2.88%)
Jun 08, 2021 36.22 37.14 35.35 36.82 1,272,808 +0.44(+1.21%)
Jun 07, 2021 37.21 37.47 36.04 36.38 1,203,354 -0.81(-2.18%)
Jun 04, 2021 37.48 37.48 36.69 37.19 884,557 -0.01(-0.03%)
Jun 03, 2021 36.90 37.45 36.29 37.20 1,121,693 +0.06(+0.16%)
Jun 02, 2021 37.50 37.69 36.75 37.14 1,107,787 -0.23(-0.62%)
Jun 01, 2021 36.56 37.57 36.47 37.37 1,181,035 +1.44(+4.01%)
May 28, 2021 35.98 36.07 35.37 35.93 837,536 +0.14(+0.39%)
May 27, 2021 35.80 36.20 35.05 35.79 1,105,431 +0.48(+1.36%)
May 26, 2021 34.36 35.35 34.27 35.31 1,273,045 +0.91(+2.65%)
May 25, 2021 34.39 34.93 34.22 34.40 1,862,928 +0.16(+0.47%)
May 24, 2021 34.07 34.27 33.53 34.24 871,408 +0.35(+1.03%)
May 21, 2021 33.77 34.17 33.40 33.89 966,022 +0.51(+1.53%)
May 20, 2021 33.93 34.16 33.13 33.38 1,216,487 +0.16(+0.48%)
May 19, 2021 33.50 33.79 32.83 33.22 1,194,046 -1.01(-2.95%)
May 18, 2021 34.88 35.00 34.17 34.23 1,279,166 -0.48(-1.38%)
May 17, 2021 33.59 34.86 33.50 34.71 1,190,020 +1.00(+2.97%)
May 14, 2021 33.77 33.97 33.33 33.71 1,006,762 -0.06(-0.18%)
May 13, 2021 32.66 34.07 32.14 33.77 1,652,825 +1.32(+4.07%)
May 12, 2021 34.03 34.22 32.29 32.45 1,295,447 -1.87(-5.45%)
May 11, 2021 33.52 34.37 33.09 34.32 1,272,710 +0.18(+0.53%)
May 10, 2021 35.00 35.53 34.05 34.14 1,168,249 -0.49(-1.41%)
May 07, 2021 34.70 35.25 34.26 34.63 903,934 -0.02(-0.06%)
May 06, 2021 33.81 34.68 32.92 34.65 1,405,888 +0.87(+2.58%)
May 05, 2021 33.60 34.17 31.88 33.78 2,436,308 +2.25(+7.14%)
May 04, 2021 30.76 31.57 29.53 31.53 1,329,169 +0.52(+1.68%)
May 03, 2021 30.86 31.58 30.46 31.01 1,206,405 +0.81(+2.68%)
Apr 30, 2021 30.82 31.27 30.15 30.20 1,215,100 -0.96(-3.08%)
Apr 29, 2021 31.84 32.21 30.91 31.16 1,060,575 -0.18(-0.57%)
Apr 28, 2021 31.21 31.55 30.96 31.34 812,828 +0.32(+1.03%)
Apr 27, 2021 31.06 31.32 30.71 31.02 708,172 -0.27(-0.86%)
Apr 26, 2021 30.06 31.44 30.06 31.29 1,368,841 +1.29(+4.30%)
Apr 23, 2021 29.06 30.11 28.99 30.00 920,300 +1.11(+3.84%)
Apr 22, 2021 29.70 29.80 28.78 28.89 821,407 -0.78(-2.63%)
Apr 21, 2021 28.94 29.84 28.94 29.67 762,284 +0.57(+1.96%)
Apr 20, 2021 29.64 29.73 28.17 29.10 1,346,644 -0.75(-2.51%)
Apr 19, 2021 30.34 30.52 29.69 29.85 1,042,824 -0.27(-0.90%)
Apr 16, 2021 30.47 30.95 29.97 30.12 1,191,100 +0.15(+0.50%)
Apr 15, 2021 29.99 30.16 29.60 29.97 973,628 +0.34(+1.15%)
Apr 14, 2021 28.64 29.80 28.64 29.63 1,198,750 +0.84(+2.92%)
Apr 13, 2021 29.09 29.33 28.39 28.79 1,185,986 -0.23(-0.79%)
Apr 12, 2021 28.00 29.02 27.95 29.02 1,428,095 +1.17(+4.20%)
Apr 09, 2021 27.42 27.85 27.22 27.85 1,377,600 +0.42(+1.53%)
Apr 08, 2021 28.53 28.61 27.38 27.43 1,371,663 -1.08(-3.79%)
Apr 07, 2021 28.80 28.90 28.36 28.51 731,866 -0.27(-0.94%)
Apr 06, 2021 29.05 29.29 28.38 28.78 1,195,079 -0.21(-0.72%)
Apr 05, 2021 28.61 29.03 28.52 28.99 1,299,926 +0.79(+2.80%)
Apr 01, 2021 28.14 28.36 27.86 28.20 1,000,200 +0.29(+1.04%)
Mar 31, 2021 28.03 28.95 27.84 27.91 2,113,346 +0.13(+0.47%)
Mar 30, 2021 28.36 28.50 27.17 27.78 1,706,972 -0.43(-1.52%)
Mar 29, 2021 27.55 28.48 27.50 28.21 1,706,921 +0.55(+1.99%)
Mar 26, 2021 26.61 27.71 26.31 27.66 1,299,800 +1.37(+5.21%)
Mar 25, 2021 24.50 26.46 24.46 26.29 1,470,938 +1.44(+5.79%)
Mar 24, 2021 25.30 25.91 24.84 24.85 906,353 -0.18(-0.72%)
Mar 23, 2021 26.57 26.80 24.62 25.03 2,198,865 -1.89(-7.02%)
Mar 22, 2021 26.51 27.14 25.91 26.92 1,356,809 +0.35(+1.32%)
Mar 19, 2021 26.86 26.89 25.90 26.57 1,968,000 -0.26(-0.97%)
Mar 18, 2021 27.44 27.95 26.76 26.83 1,299,668 -0.65(-2.37%)
Mar 17, 2021 26.50 27.50 26.38 27.48 1,253,895 +1.10(+4.17%)
Mar 16, 2021 26.60 26.67 25.53 26.38 1,942,071 -0.29(-1.09%)
Mar 15, 2021 29.07 29.07 25.67 26.67 4,549,875 -2.07(-7.20%)
Mar 12, 2021 27.35 28.86 27.20 28.74 2,017,400 +1.39(+5.08%)
Mar 11, 2021 27.21 28.03 26.90 27.35 1,546,207 +0.41(+1.52%)
Mar 10, 2021 25.76 27.18 25.74 26.94 1,020,838 +1.18(+4.58%)
Mar 09, 2021 26.57 26.84 25.46 25.76 1,652,914 -0.59(-2.24%)
Mar 08, 2021 27.51 27.72 26.30 26.35 2,001,870 -1.05(-3.83%)
Mar 05, 2021 26.57 27.46 25.87 27.40 2,581,000 +1.32(+5.06%)
Mar 04, 2021 25.55 26.86 25.39 26.08 3,534,805 +0.58(+2.27%)
Mar 03, 2021 24.50 25.60 24.43 25.50 2,951,051 +1.08(+4.42%)
Mar 02, 2021 24.01 24.67 23.99 24.42 1,507,441 +0.41(+1.71%)
Mar 01, 2021 24.11 24.31 23.92 24.01 1,250,459 +0.48(+2.04%)
Feb 26, 2021 23.86 24.10 23.30 23.53 1,942,100 -0.17(-0.72%)
Feb 25, 2021 24.73 24.91 23.65 23.70 2,026,174 -1.40(-5.58%)
Feb 24, 2021 25.04 25.41 24.69 25.10 1,796,264 +0.12(+0.48%)
Feb 23, 2021 25.06 25.21 24.10 24.98 1,530,529 -0.45(-1.77%)
Feb 22, 2021 25.93 26.13 25.25 25.43 2,222,316 -0.52(-2.00%)
Feb 19, 2021 25.05 26.22 25.05 25.95 2,115,400 +1.10(+4.43%)
Feb 18, 2021 25.72 26.17 24.83 24.85 1,812,404 -1.09(-4.20%)
Feb 17, 2021 26.37 26.95 25.91 25.94 1,411,623 -0.40(-1.52%)
Feb 16, 2021 26.20 26.89 26.11 26.34 2,227,053 +0.20(+0.77%)
Feb 12, 2021 28.42 28.42 25.51 26.14 2,662,000 -1.35(-4.91%)
Feb 11, 2021 26.95 27.61 26.35 27.49 1,704,311 +0.66(+2.46%)
Feb 10, 2021 27.65 27.67 26.72 26.83 741,207 -0.46(-1.69%)
Feb 09, 2021 27.38 27.63 26.83 27.29 591,383 -0.24(-0.87%)
Feb 08, 2021 27.87 28.15 27.33 27.53 931,010 +0.07(+0.25%)
Feb 05, 2021 27.12 27.70 26.86 27.46 866,800 +0.66(+2.46%)
Feb 04, 2021 26.37 27.14 26.10 26.80 789,535 +0.32(+1.21%)
Feb 03, 2021 26.22 26.72 26.07 26.48 827,027 +0.01(+0.04%)
Feb 02, 2021 27.14 27.28 26.05 26.47 991,864 -0.29(-1.08%)
Feb 01, 2021 26.76 27.08 26.28 26.76 1,056,962 +0.42(+1.59%)
Jan 29, 2021 27.65 27.65 25.65 26.34 1,836,800 -1.17(-4.25%)
Jan 28, 2021 27.48 28.37 27.19 27.51 1,156,720 +0.23(+0.84%)
Jan 27, 2021 26.18 27.75 25.65 27.28 1,372,607 +0.49(+1.83%)
Jan 26, 2021 27.15 27.30 26.51 26.79 986,093 -0.24(-0.89%)
Jan 25, 2021 27.27 27.48 25.71 27.03 1,321,464 -0.32(-1.17%)
Jan 22, 2021 26.56 27.55 25.99 27.35 1,420,600 +0.37(+1.37%)
Jan 21, 2021 28.35 28.67 26.97 26.98 1,132,440 -1.37(-4.83%)
Jan 20, 2021 29.00 29.37 28.32 28.35 980,780 -0.35(-1.22%)
Jan 19, 2021 27.49 28.75 27.39 28.70 1,156,594 +1.62(+5.98%)
Jan 15, 2021 27.18 27.53 26.67 27.08 1,152,300 -0.17(-0.62%)
Jan 14, 2021 27.40 27.90 27.15 27.25 1,124,253 +0.23(+0.85%)
Jan 13, 2021 27.30 27.46 26.42 27.02 1,437,850 -0.18(-0.66%)
Jan 12, 2021 27.33 27.60 26.85 27.20 1,212,820 -0.13(-0.48%)
Jan 11, 2021 26.93 27.65 26.51 27.33 964,878 -0.20(-0.73%)
Jan 08, 2021 29.20 29.20 27.13 27.53 1,546,900 -0.36(-1.29%)
Jan 07, 2021 28.42 28.81 27.29 27.89 1,187,067 -0.17(-0.61%)
Jan 06, 2021 26.17 28.91 25.88 28.06 2,201,772 +1.69(+6.41%)
Jan 05, 2021 24.87 26.58 24.87 26.37 1,388,248 +1.55(+6.24%)
Jan 04, 2021 25.12 25.78 24.72 24.82 987,867 +0.03(+0.12%)
Dec 31, 2020 24.79 24.79 24.79 915,720 -0.52(-2.05%)
Dec 30, 2020 24.84 25.69 24.79 25.31 915,720 +0.52(+2.10%)
Dec 29, 2020 25.90 26.00 24.28 24.79 1,215,954 -1.03(-3.99%)
Dec 28, 2020 27.19 27.40 25.79 25.82 646,728 -1.10(-4.09%)
Dec 24, 2020 26.71 26.93 26.40 26.92 274,900 +0.30(+1.13%)
Dec 23, 2020 27.00 27.11 26.46 26.62 565,707 -0.06(-0.22%)
Dec 22, 2020 27.47 27.58 26.65 26.68 616,370 -0.70(-2.56%)
Dec 21, 2020 26.44 27.48 26.20 27.38 1,129,790 +0.38(+1.41%)
Dec 18, 2020 27.80 27.87 26.77 27.00 4,254,700 -0.77(-2.77%)
Dec 17, 2020 27.31 27.87 27.07 27.77 1,136,744 +0.70(+2.59%)
Dec 16, 2020 27.14 27.54 26.80 27.07 1,194,214 +0.08(+0.30%)
Dec 15, 2020 26.29 27.29 25.95 26.99 1,558,196 +1.08(+4.17%)
Dec 14, 2020 27.00 27.10 25.90 25.91 834,416 -0.69(-2.59%)
Dec 11, 2020 26.40 26.76 26.04 26.60 673,100 -0.01(-0.04%)
Dec 10, 2020 26.53 27.20 26.13 26.61 1,115,293 -0.11(-0.41%)
Dec 09, 2020 26.81 27.61 26.37 26.72 1,018,247 +0.09(+0.34%)
Dec 08, 2020 26.19 26.94 26.12 26.63 856,295 +0.30(+1.14%)
Dec 07, 2020 26.03 26.70 25.79 26.33 759,575 +0.30(+1.15%)
Dec 04, 2020 24.92 26.33 24.90 26.03 1,038,900 +0.34(+1.32%)
Dec 03, 2020 25.28 26.10 25.15 25.69 795,183 +0.19(+0.75%)
Dec 02, 2020 25.04 25.69 24.91 25.50 897,092 +0.19(+0.75%)
Dec 01, 2020 25.10 25.92 24.90 25.31 1,295,648 +0.98(+4.03%)
Nov 30, 2020 24.83 25.19 24.30 24.33 1,499,808 -0.45(-1.82%)
Nov 27, 2020 25.05 25.48 24.65 24.78 377,300 -0.22(-0.88%)
Nov 25, 2020 25.39 25.49 24.65 25.00 668,800 -0.60(-2.34%)
Nov 24, 2020 24.32 26.07 24.29 25.60 1,860,099 +1.93(+8.15%)
Nov 23, 2020 23.08 23.96 23.05 23.67 765,659 +0.87(+3.82%)
Nov 20, 2020 23.68 23.75 22.61 22.80 863,600 -1.08(-4.52%)
Nov 19, 2020 23.30 23.93 23.12 23.88 694,546 +0.45(+1.92%)
Nov 18, 2020 23.97 24.43 23.42 23.43 1,152,439 -0.30(-1.26%)
Nov 17, 2020 22.76 23.74 22.51 23.73 1,137,882 +0.58(+2.51%)
Nov 16, 2020 22.87 23.71 22.41 23.15 1,482,764 +0.86(+3.86%)
Nov 13, 2020 21.77 22.38 21.70 22.29 742,100 +0.61(+2.81%)
Nov 12, 2020 22.32 22.56 21.46 21.68 1,045,637 -0.79(-3.52%)
Nov 11, 2020 22.57 22.87 22.12 22.47 1,082,509 +0.04(+0.18%)
Nov 10, 2020 22.41 22.97 22.13 22.43 1,040,627 +0.30(+1.36%)
Nov 09, 2020 24.20 24.70 21.92 22.13 1,697,380 -0.48(-2.12%)
Nov 06, 2020 23.49 23.60 22.60 22.61 694,000 -0.74(-3.17%)
Nov 05, 2020 22.01 23.63 21.73 23.35 1,087,217 +2.02(+9.47%)
Nov 04, 2020 21.59 22.21 20.25 21.33 1,396,948 -0.43(-1.98%)
Nov 03, 2020 21.37 21.94 21.08 21.76 1,198,164 +0.88(+4.21%)
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.