Skip to main content

Chemours Company (NY: CC )

26.26 -2.62 (-9.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 28.43 28.62 27.23 27.63 2,229,143 -1.25(-4.32%)
Nov 29, 2021 29.31 29.58 28.41 28.88 1,552,322 +0.18(+0.62%)
Nov 26, 2021 28.98 29.44 28.19 28.70 1,051,418 -1.55(-5.14%)
Nov 24, 2021 30.65 31.01 30.25 30.26 887,597 -0.56(-1.81%)
Nov 23, 2021 30.17 30.93 29.97 30.82 1,176,721 +0.74(+2.44%)
Nov 22, 2021 29.77 30.66 29.72 30.08 1,389,720 +0.54(+1.83%)
Nov 19, 2021 29.31 29.66 29.05 29.54 1,285,322 -0.14(-0.47%)
Nov 18, 2021 30.33 29.82 29.64 29.68 1,065,200 -0.47(-1.57%)
Nov 17, 2021 30.70 30.84 29.99 30.16 1,155,375 -0.60(-1.94%)
Nov 16, 2021 30.81 31.16 30.68 30.75 1,019,910 -0.05(-0.15%)
Nov 15, 2021 31.10 31.39 30.66 30.80 984,329 -0.06(-0.18%)
Nov 12, 2021 30.14 30.97 30.00 30.85 1,427,010 +0.95(+3.17%)
Nov 11, 2021 29.39 30.05 29.06 29.90 1,184,158 +1.01(+3.48%)
Nov 10, 2021 28.94 28.90 1,109,525 -0.25(-0.85%)
Nov 09, 2021 29.23 29.66 28.58 29.15 1,469,408 -0.15(-0.50%)
Nov 08, 2021 30.51 30.83 29.26 29.30 1,984,775 -0.77(-2.55%)
Nov 05, 2021 29.69 30.23 29.27 30.06 3,262,717 +2.81(+10.30%)
Nov 04, 2021 27.98 28.12 26.80 27.25 1,832,280 -0.58(-2.09%)
Nov 03, 2021 27.19 28.24 27.14 27.84 1,242,895 +0.60(+2.20%)
Nov 02, 2021 26.39 27.36 26.30 27.24 1,365,406 +0.73(+2.75%)
Nov 01, 2021 25.99 26.90 26.25 26.51 1,424,730 +0.64(+2.46%)
Oct 29, 2021 26.03 26.45 25.57 25.87 2,149,823 -0.36(-1.37%)
Oct 28, 2021 25.86 26.37 25.86 26.23 1,367,287 +0.42(+1.65%)
Oct 27, 2021 26.59 26.51 25.78 25.81 1,655,530 -0.92(-3.45%)
Oct 26, 2021 27.32 26.73 1,841,662 -0.44(-1.63%)
Oct 25, 2021 27.30 27.60 27.12 27.17 1,804,307 +0.22(+0.82%)
Oct 22, 2021 27.33 27.72 26.92 26.95 1,410,050 -0.31(-1.15%)
Oct 21, 2021 28.04 28.05 26.80 27.26 1,897,973 -1.00(-3.53%)
Oct 20, 2021 28.05 28.45 27.93 28.26 1,128,436 +0.07(+0.26%)
Oct 19, 2021 28.43 28.47 28.07 28.19 906,630 -0.10(-0.36%)
Oct 18, 2021 28.13 28.40 28.00 28.29 1,125,254 -0.23(-0.81%)
Oct 15, 2021 28.78 29.05 28.46 28.52 1,068,438 -0.06(-0.19%)
Oct 14, 2021 28.15 28.66 28.05 28.58 812,253 +0.84(+3.03%)
Oct 13, 2021 28.40 28.54 27.55 27.74 847,612 -0.80(-2.81%)
Oct 12, 2021 28.94 29.06 28.27 28.54 1,054,032 -0.42(-1.47%)
Oct 11, 2021 28.89 29.68 28.86 28.96 829,011 +0.21(+0.74%)
Oct 08, 2021 28.28 28.84 28.17 28.75 1,188,928 +0.63(+2.23%)
Oct 07, 2021 28.06 28.50 27.87 28.12 1,011,982 +0.52(+1.87%)
Oct 06, 2021 27.58 27.99 26.94 27.61 1,458,269 -0.45(-1.61%)
Oct 05, 2021 27.40 28.23 27.19 28.06 2,077,385 +0.85(+3.12%)
Oct 04, 2021 27.64 28.14 27.20 27.21 1,960,148 -0.42(-1.50%)
Oct 01, 2021 27.04 28.05 26.90 27.62 2,088,582 +0.79(+2.96%)
Sep 30, 2021 27.25 28.26 26.83 26.83 2,595,460 -0.22(-0.82%)
Sep 29, 2021 27.07 27.28 26.77 27.05 2,003,961 +0.03(+0.10%)
Sep 28, 2021 27.62 28.05 26.99 27.02 1,681,032 -0.56(-2.04%)
Sep 27, 2021 25.36 27.91 25.34 27.59 4,149,694 +2.36(+9.37%)
Sep 24, 2021 25.04 25.41 24.88 25.22 2,718,771 -0.03(-0.11%)
Sep 23, 2021 25.45 25.81 25.24 25.25 3,717,630 +0.18(+0.70%)
Sep 22, 2021 25.38 26.07 25.05 25.08 3,989,065 +0.14(+0.56%)
Sep 21, 2021 26.05 26.21 24.48 24.94 3,160,851 -0.93(-3.60%)
Sep 20, 2021 25.89 26.61 25.22 25.87 2,900,356 -1.60(-5.82%)
Sep 17, 2021 28.01 28.29 27.29 27.47 3,378,322 -0.90(-3.19%)
Sep 16, 2021 29.06 29.22 28.34 28.37 1,034,412 -0.77(-2.63%)
Sep 15, 2021 28.75 29.24 28.65 29.14 1,157,871 +0.52(+1.81%)
Sep 14, 2021 29.42 29.42 28.54 28.62 975,064 -0.56(-1.93%)
Sep 13, 2021 29.23 29.86 28.55 29.18 2,513,004 +0.42(+1.44%)
Sep 10, 2021 29.62 29.80 28.73 28.77 1,011,840 -0.42(-1.42%)
Sep 09, 2021 28.71 29.59 28.51 29.18 981,713 +0.42(+1.44%)
Sep 08, 2021 30.37 30.38 28.72 28.77 1,227,492 -1.51(-5.00%)
Sep 07, 2021 30.46 30.68 30.26 30.28 1,166,403 -0.53(-1.71%)
Sep 03, 2021 31.05 31.51 30.62 30.81 658,892 -0.30(-0.98%)
Sep 02, 2021 30.94 31.45 30.75 31.11 978,373 +0.21(+0.69%)
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.