Chemours Company (NY: CC )

30.80 -0.21 (-0.69%)
Streaming Delayed Price Updated: 3:19 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 29.66 29.85 28.40 28.82 2,137,187 -1.30(-4.32%)
Nov 29, 2021 30.57 30.85 29.63 30.12 1,488,285 +0.18(+0.62%)
Nov 26, 2021 30.23 30.71 29.41 29.94 1,008,045 -1.62(-5.14%)
Nov 24, 2021 31.97 32.35 31.55 31.56 850,982 -0.58(-1.81%)
Nov 23, 2021 31.47 32.26 31.26 32.14 1,128,178 +0.77(+2.44%)
Nov 22, 2021 31.06 31.98 31.00 31.38 1,332,391 +0.56(+1.83%)
Nov 19, 2021 30.57 30.94 30.30 30.81 1,232,300 -0.15(-0.47%)
Nov 18, 2021 31.64 31.10 30.91 30.96 1,021,258 -0.50(-1.57%)
Nov 17, 2021 32.02 32.16 31.28 31.45 1,107,713 -0.62(-1.94%)
Nov 16, 2021 32.13 32.50 32.00 32.07 977,837 -0.05(-0.15%)
Nov 15, 2021 32.43 32.74 31.98 32.12 943,723 -0.06(-0.18%)
Nov 12, 2021 31.43 32.30 31.29 32.18 1,368,143 +0.99(+3.17%)
Nov 11, 2021 30.65 31.35 30.31 31.19 1,135,309 +1.05(+3.48%)
Nov 10, 2021 30.19 30.14 1,063,755 -0.26(-0.86%)
Nov 09, 2021 30.49 30.93 29.80 30.40 1,408,792 -0.15(-0.50%)
Nov 08, 2021 31.83 32.15 30.52 30.56 1,902,899 -0.80(-2.55%)
Nov 05, 2021 30.97 31.53 30.53 31.36 3,128,123 +2.93(+10.30%)
Nov 04, 2021 29.18 29.33 27.96 28.43 1,756,695 -0.61(-2.09%)
Nov 03, 2021 28.36 29.45 28.31 29.03 1,191,623 +0.63(+2.20%)
Nov 02, 2021 27.52 28.53 27.44 28.41 1,309,080 +0.76(+2.75%)
Nov 01, 2021 27.11 28.06 27.38 27.65 1,365,957 +0.66(+2.46%)
Oct 29, 2021 27.15 27.59 26.68 26.98 2,061,139 -0.38(-1.37%)
Oct 28, 2021 26.97 27.51 26.97 27.36 1,310,884 +0.44(+1.65%)
Oct 27, 2021 27.73 27.65 26.89 26.92 1,587,236 -0.96(-3.45%)
Oct 26, 2021 28.50 27.88 1,765,690 -0.46(-1.63%)
Oct 25, 2021 28.48 28.78 28.28 28.34 1,729,876 +0.23(+0.82%)
Oct 22, 2021 28.50 28.91 28.08 28.11 1,351,883 -0.33(-1.15%)
Oct 21, 2021 29.25 29.26 27.96 28.44 1,819,677 -1.04(-3.53%)
Oct 20, 2021 29.26 29.67 29.13 29.48 1,081,885 +0.08(+0.26%)
Oct 19, 2021 29.65 29.70 29.28 29.40 869,230 -0.11(-0.36%)
Oct 18, 2021 29.34 29.62 29.21 29.51 1,078,834 -0.24(-0.81%)
Oct 15, 2021 30.02 30.30 29.69 29.75 1,024,363 -0.06(-0.19%)
Oct 14, 2021 29.36 29.89 29.26 29.80 778,746 +0.88(+3.03%)
Oct 13, 2021 29.62 29.77 28.74 28.93 812,646 -0.84(-2.81%)
Oct 12, 2021 30.19 30.32 29.49 29.77 1,010,551 -0.44(-1.47%)
Oct 11, 2021 30.13 30.96 30.10 30.21 794,812 +0.22(+0.74%)
Oct 08, 2021 29.50 30.08 29.38 29.99 1,139,882 +0.65(+2.23%)
Oct 07, 2021 29.27 29.73 29.07 29.33 970,235 +0.54(+1.87%)
Oct 06, 2021 28.76 29.19 28.10 28.79 1,398,112 -0.47(-1.61%)
Oct 05, 2021 28.58 29.44 28.36 29.27 1,991,689 +0.89(+3.12%)
Oct 04, 2021 28.83 29.35 28.37 28.38 1,879,288 -0.43(-1.50%)
Oct 01, 2021 28.21 29.26 28.06 28.81 2,002,423 +0.83(+2.96%)
Sep 30, 2021 28.43 29.48 27.98 27.98 2,488,391 -0.23(-0.82%)
Sep 29, 2021 28.24 28.46 27.92 28.22 1,921,293 +0.03(+0.10%)
Sep 28, 2021 28.80 29.26 28.15 28.19 1,611,685 -0.59(-2.04%)
Sep 27, 2021 26.45 29.11 26.43 28.77 3,978,510 +2.47(+9.37%)
Sep 24, 2021 26.12 26.50 25.95 26.31 2,606,616 -0.03(-0.11%)
Sep 23, 2021 26.54 26.92 26.33 26.34 3,564,270 +0.18(+0.70%)
Sep 22, 2021 26.47 27.20 26.13 26.16 3,824,508 +0.14(+0.56%)
Sep 21, 2021 27.18 27.34 25.53 26.01 3,030,460 -0.97(-3.60%)
Sep 20, 2021 27.00 27.76 26.31 26.98 2,780,711 -1.67(-5.82%)
Sep 17, 2021 29.22 29.51 28.47 28.65 3,238,959 -0.94(-3.19%)
Sep 16, 2021 30.32 30.48 29.56 29.59 991,740 -0.80(-2.63%)
Sep 15, 2021 29.99 30.50 29.88 30.39 1,110,107 +0.54(+1.81%)
Sep 14, 2021 30.68 30.68 29.77 29.85 934,841 -0.59(-1.93%)
Sep 13, 2021 30.49 31.14 29.78 30.44 2,409,337 +0.43(+1.44%)
Sep 10, 2021 30.89 31.08 29.97 30.01 970,099 -0.43(-1.42%)
Sep 09, 2021 29.95 30.86 29.74 30.44 941,215 +0.43(+1.44%)
Sep 08, 2021 31.67 31.68 29.96 30.01 1,176,855 -1.58(-5.00%)
Sep 07, 2021 31.77 32.00 31.57 31.59 1,118,286 -0.55(-1.71%)
Sep 03, 2021 32.39 32.87 31.93 32.14 631,711 -0.32(-0.98%)
Sep 02, 2021 32.27 32.80 32.07 32.45 938,013 +0.22(+0.69%)
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.