Chemours Company (NY: CC )

31.05 +0.04 (+0.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 31.84 33.26 31.59 31.79 2,011,382 +0.31(+0.97%)
Jul 29, 2021 31.42 31.97 31.21 31.48 944,423 +0.30(+0.95%)
Jul 28, 2021 30.88 31.49 30.32 31.18 740,743 +0.33(+1.08%)
Jul 27, 2021 30.40 30.95 29.88 30.85 992,757 -0.01(-0.03%)
Jul 26, 2021 30.55 31.19 30.55 30.86 992,091 +0.34(+1.13%)
Jul 23, 2021 30.83 30.98 30.13 30.52 561,561 +0.03(+0.09%)
Jul 22, 2021 30.91 30.97 30.35 30.49 700,711 -0.41(-1.33%)
Jul 21, 2021 30.88 31.58 30.86 30.90 979,444 +0.19(+0.62%)
Jul 20, 2021 29.62 30.92 29.51 30.71 1,493,795 +1.19(+4.02%)
Jul 19, 2021 29.34 29.97 29.00 29.52 1,539,020 -0.91(-2.98%)
Jul 16, 2021 32.49 32.61 30.32 30.43 1,478,507 -1.86(-5.77%)
Jul 15, 2021 32.05 32.76 31.97 32.29 805,467 -0.20(-0.62%)
Jul 14, 2021 32.74 33.63 32.45 32.49 707,643 +0.14(+0.44%)
Jul 13, 2021 33.41 33.50 32.24 32.35 1,042,149 -0.99(-2.98%)
Jul 12, 2021 32.57 33.64 32.27 33.35 746,086 +0.30(+0.90%)
Jul 09, 2021 32.59 33.35 32.25 33.05 995,179 +1.20(+3.78%)
Jul 08, 2021 31.54 32.42 31.30 31.84 1,112,310 -0.55(-1.71%)
Jul 07, 2021 32.28 33.15 32.12 32.40 1,118,559 -0.04(-0.12%)
Jul 06, 2021 33.94 34.18 32.24 32.44 1,530,213 -1.54(-4.53%)
Jul 02, 2021 33.71 34.28 33.17 33.98 776,466 +0.08(+0.23%)
Jul 01, 2021 33.79 34.36 33.49 33.90 1,262,869 +0.63(+1.90%)
Jun 30, 2021 33.06 33.63 32.91 33.27 1,627,381 +0.28(+0.84%)
Jun 29, 2021 33.21 33.72 32.66 32.99 1,015,641 +0.31(+0.94%)
Jun 28, 2021 33.33 33.36 32.50 32.69 1,169,264 -0.69(-2.06%)
Jun 25, 2021 34.06 34.70 33.18 33.37 3,881,058 -0.49(-1.44%)
Jun 24, 2021 33.29 34.23 32.85 33.86 1,386,804 +1.01(+3.08%)
Jun 23, 2021 32.81 33.36 32.37 32.85 1,289,236 +0.05(+0.15%)
Jun 22, 2021 32.29 33.07 31.87 32.80 1,656,075 +0.73(+2.27%)
Jun 21, 2021 31.91 32.49 31.79 32.07 1,010,094 +0.67(+2.13%)
Jun 18, 2021 32.36 32.66 31.05 31.40 2,153,239 -1.25(-3.83%)
Jun 17, 2021 34.80 34.96 31.85 32.66 2,256,943 -2.32(-6.64%)
Jun 16, 2021 35.14 35.35 34.69 34.98 790,094 -0.21(-0.60%)
Jun 15, 2021 34.81 35.22 34.35 35.19 859,623 +0.49(+1.41%)
Jun 14, 2021 35.63 35.95 34.44 34.70 1,278,436 -1.06(-2.97%)
Jun 11, 2021 35.94 36.28 35.45 35.76 950,096 +0.22(+0.62%)
Jun 10, 2021 36.51 36.95 35.53 35.54 1,118,246 -0.67(-1.85%)
Jun 09, 2021 36.79 37.16 35.66 36.21 1,278,171 +1.01(+2.88%)
Jun 08, 2021 34.63 35.51 33.80 35.20 1,331,377 +0.42(+1.21%)
Jun 07, 2021 35.57 35.82 34.45 34.78 1,258,727 -0.77(-2.18%)
Jun 04, 2021 35.83 35.83 35.08 35.55 925,260 -0.01(-0.03%)
Jun 03, 2021 35.28 35.80 34.69 35.56 1,173,308 +0.06(+0.16%)
Jun 02, 2021 35.85 36.03 35.13 35.51 1,158,762 -0.22(-0.62%)
Jun 01, 2021 34.95 35.92 34.87 35.73 1,235,381 +1.38(+4.01%)
May 28, 2021 34.40 34.48 33.81 34.35 876,075 +0.13(+0.39%)
May 27, 2021 34.23 34.61 33.51 34.22 1,156,298 +0.46(+1.36%)
May 26, 2021 32.85 33.79 32.76 33.76 1,331,625 +0.87(+2.65%)
May 25, 2021 32.88 33.39 32.71 32.89 1,948,651 +0.15(+0.47%)
May 24, 2021 32.57 32.76 32.06 32.73 911,506 +0.33(+1.03%)
May 21, 2021 32.28 32.67 31.93 32.40 1,010,474 +0.49(+1.53%)
May 20, 2021 32.44 32.66 31.67 31.91 1,272,464 +0.15(+0.48%)
May 19, 2021 32.03 32.30 31.39 31.76 1,248,990 -0.97(-2.95%)
May 18, 2021 33.35 33.46 32.66 32.72 1,338,027 -0.46(-1.38%)
May 17, 2021 32.11 33.33 32.03 33.18 1,244,779 +0.96(+2.97%)
May 14, 2021 32.28 32.48 31.86 32.23 1,053,088 +0.18(+0.57%)
May 13, 2021 30.99 32.33 30.50 32.05 1,741,775 +1.25(+4.07%)
May 12, 2021 32.29 32.47 30.64 30.79 1,365,164 -1.77(-5.45%)
May 11, 2021 31.81 32.61 31.40 32.57 1,341,203 +0.17(+0.53%)
May 10, 2021 33.21 33.72 32.31 32.40 1,231,120 -0.46(-1.42%)
May 07, 2021 32.93 33.45 32.51 32.86 952,581 -0.02(-0.06%)
May 06, 2021 32.08 32.91 31.24 32.88 1,481,548 +0.83(+2.58%)
May 05, 2021 31.88 32.42 30.25 32.05 2,567,423 +2.14(+7.14%)
May 04, 2021 29.19 29.96 28.02 29.92 1,400,701 +0.49(+1.68%)
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.