Chemours Company (NY: CC )

32.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 36.56 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%)
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.