Chemours Company (NY: CC )

36.66 +0.91 (+2.55%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 32.24 32.58 31.48 31.48 1,224,258 -0.75(-2.33%)
Mar 30, 2022 32.29 32.66 32.00 32.23 1,273,103 +0.05(+0.16%)
Mar 29, 2022 31.95 32.59 31.62 32.18 1,964,495 +0.54(+1.71%)
Mar 28, 2022 31.92 32.00 31.26 31.64 888,214 -0.39(-1.22%)
Mar 25, 2022 31.82 32.15 31.63 32.03 1,106,407 +0.01(+0.03%)
Mar 24, 2022 30.97 32.15 30.70 32.02 1,690,871 +1.47(+4.81%)
Mar 23, 2022 30.23 30.91 30.08 30.55 1,364,100 +0.01(+0.03%)
Mar 22, 2022 30.29 30.75 30.01 30.54 1,726,393 +0.61(+2.04%)
Mar 21, 2022 30.08 30.59 29.38 29.93 1,716,904 -0.16(-0.53%)
Mar 18, 2022 28.91 30.19 28.71 30.09 8,053,853 +0.92(+3.15%)
Mar 17, 2022 28.46 29.38 28.46 29.17 1,899,719 +0.33(+1.14%)
Mar 16, 2022 28.31 29.07 28.20 28.84 2,720,498 +1.18(+4.27%)
Mar 15, 2022 27.58 27.91 26.67 27.66 2,341,382 +0.09(+0.33%)
Mar 14, 2022 27.15 28.37 27.09 27.57 3,251,171 +1.21(+4.59%)
Mar 11, 2022 26.18 27.10 26.18 26.36 2,796,755 +0.48(+1.85%)
Mar 10, 2022 24.97 26.04 24.87 25.88 2,332,795 +0.41(+1.61%)
Mar 09, 2022 24.79 25.85 24.45 25.47 2,643,429 +1.77(+7.47%)
Mar 08, 2022 23.72 24.53 22.56 23.70 4,271,118 +0.58(+2.51%)
Mar 07, 2022 25.21 25.23 23.07 23.12 3,935,788 -2.11(-8.36%)
Mar 04, 2022 26.11 26.25 25.05 25.23 2,271,899 -1.41(-5.29%)
Mar 03, 2022 27.14 27.33 26.03 26.64 2,208,718 -0.37(-1.37%)
Mar 02, 2022 26.44 27.52 26.41 27.01 1,792,511 +1.03(+3.96%)
Mar 01, 2022 27.51 27.80 25.73 25.98 2,899,335 -1.62(-5.87%)
Feb 28, 2022 27.87 28.07 27.13 27.60 2,005,434 -1.09(-3.80%)
Feb 25, 2022 27.26 28.71 27.99 28.69 2,131,506 +1.67(+6.18%)
Feb 24, 2022 26.86 27.11 26.06 27.02 3,273,944 -1.13(-4.01%)
Feb 23, 2022 28.84 29.39 28.07 28.15 1,892,995 -0.46(-1.61%)
Feb 22, 2022 29.24 29.69 28.40 28.61 1,821,234 -0.62(-2.12%)
Feb 18, 2022 29.23 0 -0.30(-1.02%)
Feb 17, 2022 30.76 30.99 29.52 29.53 2,048,103 -1.68(-5.38%)
Feb 16, 2022 30.99 31.68 30.81 31.21 1,651,348 +0.19(+0.61%)
Feb 15, 2022 29.95 31.15 29.65 31.02 2,557,716 +1.25(+4.20%)
Feb 14, 2022 29.95 30.12 29.33 29.77 2,660,349 -0.23(-0.77%)
Feb 11, 2022 32.35 32.53 29.81 30.00 7,468,436 -5.47(-15.42%)
Feb 10, 2022 35.68 36.97 35.25 35.47 1,505,987 -0.57(-1.58%)
Feb 09, 2022 34.66 36.14 34.66 36.04 1,025,563 +1.49(+4.31%)
Feb 08, 2022 32.87 34.64 32.85 34.55 1,586,832 +1.85(+5.66%)
Feb 07, 2022 33.09 33.15 32.57 32.70 891,857 -0.28(-0.85%)
Feb 04, 2022 33.35 33.69 32.66 32.98 878,798 -0.53(-1.58%)
Feb 03, 2022 33.46 33.51 909,593 -0.30(-0.89%)
Feb 02, 2022 33.76 34.00 33.09 33.81 1,218,371 +0.24(+0.71%)
Feb 01, 2022 33.00 33.65 32.74 33.57 1,279,746 +0.86(+2.63%)
Jan 31, 2022 32.00 32.85 32.71 1,498,041 +0.24(+0.74%)
Jan 28, 2022 32.50 32.51 31.53 32.47 964,053 -0.10(-0.31%)
Jan 27, 2022 33.20 33.90 32.17 32.57 942,721 -0.04(-0.12%)
Jan 26, 2022 33.28 33.74 32.15 32.61 1,106,474 -0.41(-1.24%)
Jan 25, 2022 32.04 33.30 31.30 33.02 1,108,959 +0.27(+0.82%)
Jan 24, 2022 32.62 33.00 31.08 32.75 1,753,947 -0.78(-2.33%)
Jan 21, 2022 33.66 34.54 33.41 33.53 1,094,984 -0.80(-2.33%)
Jan 20, 2022 35.49 35.69 34.26 34.33 944,674 -1.21(-3.40%)
Jan 19, 2022 36.20 36.33 35.51 35.54 1,135,194 -0.09(-0.25%)
Jan 18, 2022 36.05 36.20 35.03 35.63 951,737 -0.53(-1.47%)
Jan 14, 2022 36.16 0 +0.09(+0.25%)
Jan 13, 2022 36.00 36.69 35.94 36.07 795,980 +0.10(+0.28%)
Jan 12, 2022 36.13 36.31 35.65 35.97 639,749 +0.40(+1.12%)
Jan 11, 2022 35.50 36.47 34.87 35.57 733,449 +0.50(+1.43%)
Jan 10, 2022 36.17 36.66 34.60 35.07 1,099,591 -0.96(-2.66%)
Jan 07, 2022 35.75 36.33 35.54 36.03 1,064,059 +0.34(+0.95%)
Jan 06, 2022 35.30 36.34 35.30 35.69 1,436,623 +0.49(+1.39%)
Jan 05, 2022 35.90 36.34 35.04 35.20 1,605,996 -0.42(-1.18%)
Jan 04, 2022 34.54 35.79 34.42 35.62 2,138,958 +1.62(+4.76%)
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.