Chemours Company (NY: CC )

32.62 USD +0.35 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 23.86 24.10 23.30 23.53 1,942,100 -0.17(-0.72%)
Feb 25, 2021 24.73 24.91 23.65 23.70 2,026,174 -1.40(-5.58%)
Feb 24, 2021 25.04 25.41 24.69 25.10 1,796,264 +0.12(+0.48%)
Feb 23, 2021 25.06 25.21 24.10 24.98 1,530,529 -0.45(-1.77%)
Feb 22, 2021 25.93 26.13 25.25 25.43 2,222,316 -0.52(-2.00%)
Feb 19, 2021 25.05 26.22 25.05 25.95 2,115,400 +1.10(+4.43%)
Feb 18, 2021 25.72 26.17 24.83 24.85 1,812,404 -1.09(-4.20%)
Feb 17, 2021 26.37 26.95 25.91 25.94 1,411,623 -0.40(-1.52%)
Feb 16, 2021 26.20 26.89 26.11 26.34 2,227,053 +0.20(+0.77%)
Feb 12, 2021 28.42 28.42 25.51 26.14 2,662,000 -1.35(-4.91%)
Feb 11, 2021 26.95 27.61 26.35 27.49 1,704,311 +0.66(+2.46%)
Feb 10, 2021 27.65 27.67 26.72 26.83 741,207 -0.46(-1.69%)
Feb 09, 2021 27.38 27.63 26.83 27.29 591,383 -0.24(-0.87%)
Feb 08, 2021 27.87 28.15 27.33 27.53 931,010 +0.07(+0.25%)
Feb 05, 2021 27.12 27.70 26.86 27.46 866,800 +0.66(+2.46%)
Feb 04, 2021 26.37 27.14 26.10 26.80 789,535 +0.32(+1.21%)
Feb 03, 2021 26.22 26.72 26.07 26.48 827,027 +0.01(+0.04%)
Feb 02, 2021 27.14 27.28 26.05 26.47 991,864 -0.29(-1.08%)
Feb 01, 2021 26.76 27.08 26.28 26.76 1,056,962 +0.42(+1.59%)
Jan 29, 2021 27.65 27.65 25.65 26.34 1,836,800 -1.17(-4.25%)
Jan 28, 2021 27.48 28.37 27.19 27.51 1,156,720 +0.23(+0.84%)
Jan 27, 2021 26.18 27.75 25.65 27.28 1,372,607 +0.49(+1.83%)
Jan 26, 2021 27.15 27.30 26.51 26.79 986,093 -0.24(-0.89%)
Jan 25, 2021 27.27 27.48 25.71 27.03 1,321,464 -0.32(-1.17%)
Jan 22, 2021 26.56 27.55 25.99 27.35 1,420,600 +0.37(+1.37%)
Jan 21, 2021 28.35 28.67 26.97 26.98 1,132,440 -1.37(-4.83%)
Jan 20, 2021 29.00 29.37 28.32 28.35 980,780 -0.35(-1.22%)
Jan 19, 2021 27.49 28.75 27.39 28.70 1,156,594 +1.62(+5.98%)
Jan 15, 2021 27.18 27.53 26.67 27.08 1,152,300 -0.17(-0.62%)
Jan 14, 2021 27.40 27.90 27.15 27.25 1,124,253 +0.23(+0.85%)
Jan 13, 2021 27.30 27.46 26.42 27.02 1,437,850 -0.18(-0.66%)
Jan 12, 2021 27.33 27.60 26.85 27.20 1,212,820 -0.13(-0.48%)
Jan 11, 2021 26.93 27.65 26.51 27.33 964,878 -0.20(-0.73%)
Jan 08, 2021 29.20 29.20 27.13 27.53 1,546,900 -0.36(-1.29%)
Jan 07, 2021 28.42 28.81 27.29 27.89 1,187,067 -0.17(-0.61%)
Jan 06, 2021 26.17 28.91 25.88 28.06 2,201,772 +1.69(+6.41%)
Jan 05, 2021 24.87 26.58 24.87 26.37 1,388,248 +1.55(+6.24%)
Jan 04, 2021 25.12 25.78 24.72 24.82 987,867 +0.03(+0.12%)
Dec 31, 2020 24.79 24.79 24.79 915,720 -0.52(-2.05%)
Dec 30, 2020 24.84 25.69 24.79 25.31 915,720 +0.52(+2.10%)
Dec 29, 2020 25.90 26.00 24.28 24.79 1,215,954 -1.03(-3.99%)
Dec 28, 2020 27.19 27.40 25.79 25.82 646,728 -1.10(-4.09%)
Dec 24, 2020 26.71 26.93 26.40 26.92 274,900 +0.30(+1.13%)
Dec 23, 2020 27.00 27.11 26.46 26.62 565,707 -0.06(-0.22%)
Dec 22, 2020 27.47 27.58 26.65 26.68 616,370 -0.70(-2.56%)
Dec 21, 2020 26.44 27.48 26.20 27.38 1,129,790 +0.38(+1.41%)
Dec 18, 2020 27.80 27.87 26.77 27.00 4,254,700 -0.77(-2.77%)
Dec 17, 2020 27.31 27.87 27.07 27.77 1,136,744 +0.70(+2.59%)
Dec 16, 2020 27.14 27.54 26.80 27.07 1,194,214 +0.08(+0.30%)
Dec 15, 2020 26.29 27.29 25.95 26.99 1,558,196 +1.08(+4.17%)
Dec 14, 2020 27.00 27.10 25.90 25.91 834,416 -0.69(-2.59%)
Dec 11, 2020 26.40 26.76 26.04 26.60 673,100 -0.01(-0.04%)
Dec 10, 2020 26.53 27.20 26.13 26.61 1,115,293 -0.11(-0.41%)
Dec 09, 2020 26.81 27.61 26.37 26.72 1,018,247 +0.09(+0.34%)
Dec 08, 2020 26.19 26.94 26.12 26.63 856,295 +0.30(+1.14%)
Dec 07, 2020 26.03 26.70 25.79 26.33 759,575 +0.30(+1.15%)
Dec 04, 2020 24.92 26.33 24.90 26.03 1,038,900 +0.34(+1.32%)
Dec 03, 2020 25.28 26.10 25.15 25.69 795,183 +0.19(+0.75%)
Dec 02, 2020 25.04 25.69 24.91 25.50 897,092 +0.19(+0.75%)
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.