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 (%)
Mar 31, 2021 28.03 28.95 27.84 27.91 2,113,346 +0.13(+0.47%)
Mar 30, 2021 28.36 28.50 27.17 27.78 1,706,972 -0.43(-1.52%)
Mar 29, 2021 27.55 28.48 27.50 28.21 1,706,921 +0.55(+1.99%)
Mar 26, 2021 26.61 27.71 26.31 27.66 1,299,800 +1.37(+5.21%)
Mar 25, 2021 24.50 26.46 24.46 26.29 1,470,938 +1.44(+5.79%)
Mar 24, 2021 25.30 25.91 24.84 24.85 906,353 -0.18(-0.72%)
Mar 23, 2021 26.57 26.80 24.62 25.03 2,198,865 -1.89(-7.02%)
Mar 22, 2021 26.51 27.14 25.91 26.92 1,356,809 +0.35(+1.32%)
Mar 19, 2021 26.86 26.89 25.90 26.57 1,968,000 -0.26(-0.97%)
Mar 18, 2021 27.44 27.95 26.76 26.83 1,299,668 -0.65(-2.37%)
Mar 17, 2021 26.50 27.50 26.38 27.48 1,253,895 +1.10(+4.17%)
Mar 16, 2021 26.60 26.67 25.53 26.38 1,942,071 -0.29(-1.09%)
Mar 15, 2021 29.07 29.07 25.67 26.67 4,549,875 -2.07(-7.20%)
Mar 12, 2021 27.35 28.86 27.20 28.74 2,017,400 +1.39(+5.08%)
Mar 11, 2021 27.21 28.03 26.90 27.35 1,546,207 +0.41(+1.52%)
Mar 10, 2021 25.76 27.18 25.74 26.94 1,020,838 +1.18(+4.58%)
Mar 09, 2021 26.57 26.84 25.46 25.76 1,652,914 -0.59(-2.24%)
Mar 08, 2021 27.51 27.72 26.30 26.35 2,001,870 -1.05(-3.83%)
Mar 05, 2021 26.57 27.46 25.87 27.40 2,581,000 +1.32(+5.06%)
Mar 04, 2021 25.55 26.86 25.39 26.08 3,534,805 +0.58(+2.27%)
Mar 03, 2021 24.50 25.60 24.43 25.50 2,951,051 +1.08(+4.42%)
Mar 02, 2021 24.01 24.67 23.99 24.42 1,507,441 +0.41(+1.71%)
Mar 01, 2021 24.11 24.31 23.92 24.01 1,250,459 +0.48(+2.04%)
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%)
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.