Chemours Company (NY: CC )

32.78 -0.06 (-0.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 32.27 32.35 31.54 32.23 968,219 -0.04(-0.12%)
Aug 31, 2021 32.53 32.61 31.88 32.27 995,184 -0.46(-1.41%)
Aug 30, 2021 33.62 33.70 32.70 32.73 812,919 -0.71(-2.13%)
Aug 27, 2021 32.92 33.83 32.66 33.45 1,247,787 +0.86(+2.63%)
Aug 26, 2021 32.92 33.18 32.53 32.59 643,792 -0.34(-1.02%)
Aug 25, 2021 32.25 33.26 32.05 32.92 707,591 +0.60(+1.85%)
Aug 24, 2021 31.69 32.66 31.69 32.33 668,653 +0.98(+3.13%)
Aug 23, 2021 30.79 31.75 30.44 31.35 988,652 +1.18(+3.93%)
Aug 20, 2021 30.15 30.58 29.85 30.16 1,254,929 -0.07(-0.22%)
Aug 19, 2021 31.09 31.41 30.16 30.23 1,000,832 -1.57(-4.94%)
Aug 18, 2021 32.17 32.43 31.78 31.80 536,038 -0.64(-1.96%)
Aug 17, 2021 32.20 32.65 31.80 32.43 533,844 -0.19(-0.59%)
Aug 16, 2021 32.59 32.77 31.79 32.63 900,347 -0.59(-1.77%)
Aug 13, 2021 32.89 33.42 32.89 33.21 513,775 +0.29(+0.88%)
Aug 12, 2021 33.27 33.56 32.40 32.92 596,782 -0.34(-1.03%)
Aug 11, 2021 32.84 33.34 32.30 33.27 720,659 +0.81(+2.50%)
Aug 10, 2021 32.08 32.66 32.07 32.46 916,101 +0.26(+0.80%)
Aug 09, 2021 31.92 32.44 31.55 32.20 618,487 +0.03(+0.09%)
Aug 06, 2021 32.18 32.39 31.75 32.17 538,686 +0.63(+2.00%)
Aug 05, 2021 31.52 32.10 31.51 31.54 879,058 +0.29(+0.92%)
Aug 04, 2021 32.52 32.69 31.24 31.25 962,165 -1.40(-4.28%)
Aug 03, 2021 32.75 32.84 31.43 32.65 1,536,425 +0.61(+1.91%)
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.