Chemours Company (NY: CC )

31.92 USD +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 32.25 32.41 31.52 31.92 536,658 +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%)
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.