Skip to main content

Chemours Company (NY: CC )

28.78 -0.11 (-0.38%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 24.09 24.23 23.39 23.46 1,079,961 -0.59(-2.47%)
Oct 30, 2023 23.23 24.43 23.23 24.06 3,240,295 +1.11(+4.83%)
Oct 27, 2023 23.33 23.98 22.27 22.95 2,391,684 -0.64(-2.72%)
Oct 26, 2023 23.03 23.94 22.83 23.59 2,226,185 +0.61(+2.67%)
Oct 25, 2023 23.23 23.40 22.86 22.98 875,966 -0.47(-1.99%)
Oct 24, 2023 24.10 24.16 23.42 23.44 1,068,609 -0.44(-1.83%)
Oct 23, 2023 23.89 24.22 23.73 23.88 1,225,429 -0.43(-1.76%)
Oct 20, 2023 24.38 24.81 24.28 24.31 910,105 -0.05(-0.20%)
Oct 19, 2023 24.83 25.09 24.26 24.36 920,580 -0.74(-2.95%)
Oct 18, 2023 25.27 25.46 24.71 25.10 1,077,792 -0.85(-3.26%)
Oct 17, 2023 25.06 26.18 25.06 25.94 1,061,783 +0.61(+2.42%)
Oct 16, 2023 25.32 25.68 25.14 25.33 1,156,388 +0.35(+1.40%)
Oct 13, 2023 25.11 25.19 24.69 24.98 999,788 -0.01(-0.04%)
Oct 12, 2023 25.80 25.80 24.58 24.99 1,370,192 -0.79(-3.06%)
Oct 11, 2023 25.68 26.12 25.35 25.78 1,138,296 +0.18(+0.68%)
Oct 10, 2023 25.49 25.81 25.11 25.60 2,651,602 +0.49(+1.94%)
Oct 09, 2023 25.19 25.47 24.97 25.12 1,487,938 -0.36(-1.41%)
Oct 06, 2023 25.69 25.94 25.11 25.48 1,315,006 -0.29(-1.13%)
Oct 05, 2023 26.17 26.66 25.47 25.77 1,180,959 -0.55(-2.11%)
Oct 04, 2023 26.24 26.35 25.51 26.32 1,429,357 +0.21(+0.82%)
Oct 03, 2023 26.27 26.61 26.01 26.11 952,525 -0.50(-1.87%)
Oct 02, 2023 27.01 27.17 26.28 26.61 1,172,208 -0.69(-2.53%)
Sep 29, 2023 27.41 27.75 27.13 27.30 983,675 +0.24(+0.90%)
Sep 28, 2023 26.75 27.66 26.75 27.05 1,675,259 +0.31(+1.16%)
Sep 27, 2023 28.14 28.36 26.55 26.74 2,221,461 -1.11(-3.98%)
Sep 26, 2023 28.51 28.70 27.39 27.85 2,389,017 -1.09(-3.77%)
Sep 25, 2023 29.13 29.75 28.64 28.94 1,367,941 -0.37(-1.26%)
Sep 22, 2023 29.68 29.87 29.29 29.31 572,890 -0.30(-1.02%)
Sep 21, 2023 29.75 30.18 29.52 29.61 882,903 -0.48(-1.58%)
Sep 20, 2023 30.48 30.95 30.07 30.09 745,796 -0.17(-0.55%)
Sep 19, 2023 30.62 30.97 30.19 30.26 1,147,015 -0.44(-1.43%)
Sep 18, 2023 31.00 31.00 30.55 30.69 926,195 -0.30(-0.97%)
Sep 15, 2023 31.26 31.60 30.84 30.99 2,124,852 -0.47(-1.48%)
Sep 14, 2023 31.19 31.49 30.96 31.46 833,466 +0.76(+2.47%)
Sep 13, 2023 30.98 31.17 30.57 30.70 770,916 -0.31(-1.00%)
Sep 12, 2023 30.65 31.19 30.65 31.01 636,509 +0.13(+0.41%)
Sep 11, 2023 31.44 31.52 30.81 30.89 584,571 -0.22(-0.72%)
Sep 08, 2023 31.14 31.35 30.67 31.11 1,100,935 +0.08(+0.25%)
Sep 07, 2023 32.01 32.28 30.85 31.03 2,066,207 -1.38(-4.26%)
Sep 06, 2023 32.44 32.83 32.01 32.42 615,752 -0.02(-0.06%)
Sep 05, 2023 33.54 33.58 32.34 32.44 1,118,372 -1.62(-4.74%)
Sep 01, 2023 33.56 34.21 33.47 34.05 880,049 +0.94(+2.85%)
Aug 31, 2023 33.20 33.47 32.88 33.11 782,240 +0.02(+0.06%)
Aug 30, 2023 33.29 33.40 32.90 33.09 580,521 -0.21(-0.64%)
Aug 29, 2023 32.58 33.39 32.53 33.30 985,837 +0.78(+2.39%)
Aug 28, 2023 32.11 32.65 32.10 32.52 711,199 +0.66(+2.08%)
Aug 25, 2023 31.61 32.06 31.24 31.86 719,980 +0.49(+1.55%)
Aug 24, 2023 31.04 32.15 30.91 31.37 993,203 +0.22(+0.72%)
Aug 23, 2023 31.06 31.59 30.86 31.15 908,083 -0.02(-0.06%)
Aug 22, 2023 31.18 31.35 30.85 31.17 806,714 +0.13(+0.41%)
Aug 21, 2023 31.66 31.76 30.90 31.04 728,059 -0.47(-1.48%)
Aug 18, 2023 31.15 31.68 31.11 31.51 1,090,971 -0.06(-0.18%)
Aug 17, 2023 31.90 32.00 31.45 31.57 957,446 -0.10(-0.31%)
Aug 16, 2023 32.13 32.43 31.53 31.67 1,127,289 -0.56(-1.75%)
Aug 15, 2023 33.03 33.03 32.18 32.23 1,294,648 -1.26(-3.75%)
Aug 14, 2023 33.02 33.52 32.69 33.49 1,300,468 +0.35(+1.06%)
Aug 11, 2023 33.44 33.52 32.99 33.14 1,958,311 -0.42(-1.27%)
Aug 10, 2023 34.59 34.83 33.37 33.56 1,506,467 -0.83(-2.42%)
Aug 09, 2023 35.82 35.88 34.33 34.39 1,526,435 -1.23(-3.44%)
Aug 08, 2023 35.37 35.78 35.02 35.62 1,283,831 -0.44(-1.23%)
Aug 07, 2023 36.12 36.22 35.54 36.06 985,804 +0.12(+0.32%)
Aug 04, 2023 35.50 36.54 35.50 35.95 1,645,762 +0.62(+1.75%)
Aug 03, 2023 35.03 35.88 34.52 35.33 1,578,395 -0.06(-0.16%)
Aug 02, 2023 34.90 35.45 34.71 35.39 1,514,155 -0.22(-0.62%)
Aug 01, 2023 35.16 35.70 34.88 35.61 1,409,955 -0.12(-0.32%)
Jul 31, 2023 35.29 35.78 34.32 35.72 1,927,900 +0.40(+1.12%)
Jul 28, 2023 36.15 37.14 35.25 35.33 3,366,253 -1.33(-3.64%)
Jul 27, 2023 36.95 37.27 35.78 36.66 1,854,177 -0.44(-1.20%)
Jul 26, 2023 36.99 37.48 36.78 37.11 965,474 -0.10(-0.26%)
Jul 25, 2023 36.54 37.40 36.48 37.20 1,309,267 +0.93(+2.56%)
Jul 24, 2023 37.00 37.18 36.17 36.28 1,044,120 -0.86(-2.32%)
Jul 21, 2023 37.00 37.35 36.58 37.14 1,111,519 +0.11(+0.29%)
Jul 20, 2023 37.58 37.72 36.81 37.03 659,822 -0.23(-0.62%)
Jul 19, 2023 37.13 37.29 36.71 37.26 999,197 +0.00(+0.00%)
Jul 18, 2023 37.00 37.61 36.87 37.26 1,073,298 +0.30(+0.81%)
Jul 17, 2023 36.89 37.01 36.29 36.96 616,369 -0.04(-0.10%)
Jul 14, 2023 37.44 37.44 36.31 37.00 1,003,833 -0.48(-1.29%)
Jul 13, 2023 37.14 37.59 36.89 37.48 735,505 +0.46(+1.25%)
Jul 12, 2023 36.75 37.52 36.71 37.02 1,148,532 +0.59(+1.62%)
Jul 11, 2023 36.27 36.57 36.03 36.43 890,160 +0.46(+1.29%)
Jul 10, 2023 35.54 36.20 35.28 35.97 804,711 +0.20(+0.57%)
Jul 07, 2023 34.80 36.53 34.80 35.76 1,465,184 +1.01(+2.92%)
Jul 06, 2023 34.39 34.96 34.10 34.75 1,540,888 -0.19(-0.55%)
Jul 05, 2023 35.61 35.77 34.93 34.94 1,954,398 -1.02(-2.85%)
Jul 03, 2023 35.64 36.17 35.56 35.97 674,652 +0.33(+0.92%)
Jun 30, 2023 35.00 36.07 34.82 35.64 2,587,446 +0.97(+2.79%)
Jun 29, 2023 34.15 34.93 33.84 34.67 2,688,902 +0.51(+1.50%)
Jun 28, 2023 33.67 34.21 33.22 34.16 1,595,006 +0.43(+1.29%)
Jun 27, 2023 33.01 34.07 32.89 33.73 1,496,755 +0.73(+2.23%)
Jun 26, 2023 32.37 33.30 32.15 32.99 1,813,589 +0.65(+2.00%)
Jun 23, 2023 31.68 32.45 31.36 32.34 4,161,611 +0.05(+0.15%)
Jun 22, 2023 32.02 32.42 31.61 32.30 2,625,899 -0.50(-1.53%)
Jun 21, 2023 32.39 32.96 32.13 32.80 1,523,914 +0.10(+0.30%)
Jun 20, 2023 32.02 32.77 31.91 32.70 1,692,526 -0.05(-0.15%)
Jun 16, 2023 33.20 33.20 32.34 32.75 2,741,967 -0.37(-1.11%)
Jun 15, 2023 31.68 33.19 31.20 33.12 2,863,915 +4.99(+17.76%)
May 08, 2023 28.67 28.78 27.84 28.12 728,999 -0.14(-0.51%)
May 05, 2023 27.96 28.30 27.72 28.27 1,049,104 +0.97(+3.54%)
May 04, 2023 27.97 28.14 26.59 27.30 1,498,576 -0.66(-2.36%)
May 03, 2023 29.12 29.56 27.87 27.96 2,132,725 -1.11(-3.82%)
May 02, 2023 28.07 29.19 27.22 29.07 2,136,142 +0.57(+1.98%)
May 01, 2023 28.15 28.90 27.98 28.51 1,269,706 +0.66(+2.37%)
Apr 28, 2023 26.46 28.11 26.46 27.84 2,319,403 +1.07(+4.01%)
Apr 27, 2023 26.44 26.87 25.82 26.77 1,591,964 +0.61(+2.34%)
Apr 26, 2023 26.17 26.51 25.97 26.16 858,479 -0.25(-0.94%)
Apr 25, 2023 27.17 27.43 26.38 26.41 964,260 -1.29(-4.67%)
Apr 24, 2023 27.11 27.72 27.05 27.70 779,703 +0.67(+2.48%)
Apr 21, 2023 27.32 27.39 26.89 27.03 785,241 -0.49(-1.78%)
Apr 20, 2023 27.67 27.88 27.34 27.52 945,022 -0.52(-1.84%)
Apr 19, 2023 28.05 28.16 27.82 28.04 829,609 -0.24(-0.85%)
Apr 18, 2023 28.44 28.52 28.03 28.28 510,690 -0.10(-0.34%)
Apr 17, 2023 28.68 28.68 28.16 28.37 750,987 -0.17(-0.60%)
Apr 14, 2023 29.01 29.19 28.05 28.54 1,036,392 -0.40(-1.39%)
Apr 13, 2023 28.48 29.01 28.10 28.95 816,493 +0.61(+2.16%)
Apr 12, 2023 29.40 29.40 28.20 28.33 913,884 -0.57(-1.99%)
Apr 11, 2023 28.61 29.07 28.52 28.91 801,480 +0.35(+1.24%)
Apr 10, 2023 27.33 28.65 27.32 28.55 1,204,348 +1.26(+4.63%)
Apr 06, 2023 27.43 27.44 27.04 27.29 938,278 -0.24(-0.87%)
Apr 05, 2023 27.64 27.76 27.20 27.53 1,323,108 -0.61(-2.18%)
Apr 04, 2023 29.01 29.01 27.81 28.14 841,228 -0.86(-2.97%)
Apr 03, 2023 28.87 29.41 28.77 29.00 923,675 +0.33(+1.14%)
Mar 31, 2023 28.59 28.78 28.20 28.68 1,396,394 +0.30(+1.05%)
Mar 30, 2023 29.03 29.08 28.28 28.38 641,074 -0.14(-0.50%)
Mar 29, 2023 28.59 28.81 28.23 28.52 1,091,955 +0.44(+1.57%)
Mar 28, 2023 27.92 28.25 27.92 28.08 781,640 +0.15(+0.55%)
Mar 27, 2023 28.10 28.49 27.84 27.93 944,430 +0.34(+1.25%)
Mar 24, 2023 26.79 27.60 26.58 27.59 652,814 +0.40(+1.48%)
Mar 23, 2023 28.08 28.65 26.93 27.18 1,113,906 -0.77(-2.74%)
Mar 22, 2023 28.48 29.01 27.93 27.95 846,505 -0.71(-2.47%)
Mar 21, 2023 28.60 29.06 28.45 28.66 1,038,855 +0.77(+2.75%)
Mar 20, 2023 27.89 28.28 27.49 27.89 1,541,418 +0.43(+1.57%)
Mar 17, 2023 27.91 27.92 27.02 27.46 5,032,379 -0.69(-2.45%)
Mar 16, 2023 26.81 28.20 26.58 28.15 1,429,232 +0.79(+2.87%)
Mar 15, 2023 28.64 28.95 27.08 27.37 2,405,262 -2.41(-8.11%)
Mar 14, 2023 29.84 30.15 29.19 29.78 1,293,687 +0.88(+3.05%)
Mar 13, 2023 29.12 29.63 28.78 28.90 1,051,194 -1.00(-3.33%)
Mar 10, 2023 31.18 31.21 29.72 29.89 1,054,615 -1.45(-4.61%)
Mar 09, 2023 32.71 32.88 31.31 31.34 950,639 -1.35(-4.13%)
Mar 08, 2023 32.69 33.05 32.22 32.69 816,662 -0.08(-0.23%)
Mar 07, 2023 34.02 34.27 32.30 32.77 1,367,505 -1.31(-3.85%)
Mar 06, 2023 34.92 35.09 33.72 34.08 1,673,469 -1.10(-3.13%)
Mar 03, 2023 34.72 35.38 34.40 35.18 1,480,791 +0.58(+1.69%)
Mar 02, 2023 33.05 34.68 32.90 34.60 1,914,161 +1.23(+3.67%)
Mar 01, 2023 32.78 33.76 32.51 33.37 882,478 +0.63(+1.93%)
Feb 28, 2023 32.33 33.12 32.33 32.74 1,056,640 +0.12(+0.38%)
Feb 27, 2023 32.87 33.19 32.55 32.61 1,168,866 +0.29(+0.89%)
Feb 24, 2023 31.74 32.41 31.55 32.33 1,038,554 -0.18(-0.56%)
Feb 23, 2023 32.37 32.59 31.96 32.51 1,018,717 +0.38(+1.19%)
Feb 22, 2023 31.82 32.27 31.66 32.13 878,685 +0.32(+1.02%)
Feb 21, 2023 32.98 33.19 31.21 31.80 1,231,650 -1.55(-4.65%)
Feb 17, 2023 32.92 33.36 32.57 33.35 1,275,050 +0.22(+0.66%)
Feb 16, 2023 31.93 33.84 31.82 33.13 1,329,567 +0.36(+1.10%)
Feb 15, 2023 32.47 33.08 32.29 32.77 1,185,242 -0.19(-0.58%)
Feb 14, 2023 32.97 33.45 32.65 32.96 922,087 -0.37(-1.11%)
Feb 13, 2023 32.88 33.49 32.44 33.33 1,194,085 +0.68(+2.07%)
Feb 10, 2023 32.27 32.85 31.10 32.66 2,376,616 +0.81(+2.54%)
Feb 09, 2023 33.63 33.75 31.53 31.85 2,271,221 -1.37(-4.12%)
Feb 08, 2023 33.73 34.11 33.22 33.22 941,837 -0.90(-2.65%)
Feb 07, 2023 33.52 34.19 33.27 34.12 737,989 +0.50(+1.50%)
Feb 06, 2023 33.71 33.81 33.10 33.62 800,632 -0.50(-1.48%)
Feb 03, 2023 33.79 34.41 33.60 34.12 872,317 -0.08(-0.22%)
Feb 02, 2023 34.60 34.72 34.00 34.20 950,209 -0.34(-0.99%)
Feb 01, 2023 34.32 34.89 33.53 34.54 976,733 -0.06(-0.17%)
Jan 31, 2023 33.63 34.65 33.45 34.60 1,028,621 +1.20(+3.59%)
Jan 30, 2023 33.05 33.48 32.62 33.40 752,040 +0.03(+0.09%)
Jan 27, 2023 32.96 33.88 32.96 33.37 958,540 +0.11(+0.34%)
Jan 26, 2023 32.28 33.29 31.99 33.26 655,170 +0.88(+2.73%)
Jan 25, 2023 32.18 32.54 31.98 32.37 574,148 -0.39(-1.19%)
Jan 24, 2023 33.04 33.66 32.49 32.76 1,531,826 +0.51(+1.59%)
Jan 23, 2023 31.92 32.43 31.70 32.25 729,307 +0.19(+0.59%)
Jan 20, 2023 31.16 32.16 30.90 32.06 767,596 +1.05(+3.37%)
Jan 19, 2023 31.06 31.18 29.99 31.01 728,223 -0.45(-1.42%)
Jan 18, 2023 31.96 32.45 31.44 31.46 828,037 +0.00(+0.00%)
Jan 17, 2023 31.79 31.95 31.38 31.46 603,225 -0.47(-1.46%)
Jan 13, 2023 31.35 32.07 31.11 31.93 788,007 +0.29(+0.93%)
Jan 12, 2023 31.38 31.78 31.12 31.63 823,282 +0.29(+0.94%)
Jan 11, 2023 31.06 31.62 31.00 31.34 908,930 +0.92(+3.03%)
Jan 10, 2023 30.08 30.45 29.41 30.41 1,118,868 -0.53(-1.72%)
Jan 09, 2023 31.21 31.43 30.89 30.95 655,805 +0.14(+0.46%)
Jan 06, 2023 29.67 30.91 29.46 30.80 879,745 +1.62(+5.54%)
Jan 05, 2023 29.51 29.82 28.98 29.19 1,105,140 -0.81(-2.69%)
Jan 04, 2023 29.47 30.34 29.34 30.00 811,910 +0.88(+3.04%)
Jan 03, 2023 29.13 29.48 28.66 29.11 809,739 +0.00(+0.00%)
Dec 30, 2022 29.02 29.25 28.81 29.11 814,956 -0.25(-0.84%)
Dec 29, 2022 28.62 29.63 28.49 29.36 686,064 +0.84(+2.93%)
Dec 28, 2022 29.52 29.52 28.49 28.52 615,441 -0.87(-2.98%)
Dec 27, 2022 29.43 29.68 29.15 29.40 676,939 +0.14(+0.49%)
Dec 23, 2022 28.04 29.27 27.99 29.25 1,018,556 +1.08(+3.85%)
Dec 22, 2022 29.05 29.09 27.65 28.17 1,361,707 -1.25(-4.26%)
Dec 21, 2022 29.71 29.88 29.28 29.43 1,017,482 +0.02(+0.06%)
Dec 20, 2022 28.88 29.61 28.72 29.41 1,356,321 +0.63(+2.18%)
Dec 19, 2022 29.23 29.56 28.48 28.78 946,734 -0.48(-1.63%)
Dec 16, 2022 28.59 29.43 28.47 29.25 4,554,442 +0.47(+1.62%)
Dec 15, 2022 29.59 29.59 28.70 28.79 1,167,486 -1.44(-4.75%)
Dec 14, 2022 29.78 30.51 29.75 30.22 1,569,313 +0.27(+0.89%)
Dec 13, 2022 30.15 30.70 29.75 29.96 1,604,283 +0.94(+3.24%)
Dec 12, 2022 28.18 29.10 27.71 29.02 1,570,109 +0.93(+3.32%)
Dec 09, 2022 28.25 28.70 27.95 28.09 1,118,335 -0.29(-1.01%)
Dec 08, 2022 29.18 29.47 28.29 28.37 1,083,047 -0.48(-1.65%)
Dec 07, 2022 28.93 29.57 28.67 28.85 753,275 -0.52(-1.78%)
Dec 06, 2022 29.35 29.74 28.90 29.37 1,225,448 +0.13(+0.46%)
Dec 05, 2022 29.35 29.65 29.06 29.24 793,412 -0.59(-1.98%)
Dec 02, 2022 29.34 30.20 29.01 29.82 854,767 +0.11(+0.38%)
Dec 01, 2022 29.62 30.25 29.47 29.71 1,313,783 +0.19(+0.64%)
Nov 30, 2022 29.85 29.95 28.17 29.52 2,041,289 +0.04(+0.13%)
Nov 29, 2022 29.33 29.74 28.68 29.48 2,134,518 -0.40(-1.34%)
Nov 28, 2022 30.55 30.55 29.84 29.88 1,136,633 -1.28(-4.12%)
Nov 25, 2022 31.03 31.22 30.68 31.17 639,687 -0.06(-0.18%)
Nov 23, 2022 31.18 31.35 30.74 31.22 934,878 -0.02(-0.06%)
Nov 22, 2022 31.15 31.53 30.98 31.24 846,816 +0.66(+2.15%)
Nov 21, 2022 30.82 31.04 30.21 30.59 981,803 -0.86(-2.72%)
Nov 18, 2022 31.87 31.92 31.15 31.44 839,676 -0.01(-0.03%)
Nov 17, 2022 30.01 31.47 29.94 31.45 968,315 +0.66(+2.13%)
Nov 16, 2022 31.49 31.75 30.65 30.79 1,619,580 -1.00(-3.14%)
Nov 15, 2022 32.17 32.72 31.55 31.79 1,626,364 +0.04(+0.12%)
Nov 14, 2022 31.24 32.08 31.05 31.75 1,071,462 -0.03(-0.09%)
Nov 11, 2022 31.13 32.43 30.97 31.78 2,015,258 +1.16(+3.79%)
Nov 10, 2022 29.22 30.66 29.22 30.62 1,545,779 +2.60(+9.30%)
Nov 09, 2022 28.26 28.61 27.94 28.02 624,679 -0.63(-2.21%)
Nov 08, 2022 28.91 29.34 28.45 28.65 841,532 +0.07(+0.23%)
Nov 07, 2022 28.68 29.05 28.11 28.58 1,076,624 +0.04(+0.13%)
Nov 04, 2022 27.25 29.24 27.25 28.55 1,952,117 +2.23(+8.46%)
Nov 03, 2022 25.64 26.64 25.40 26.32 1,193,149 +0.06(+0.22%)
Nov 02, 2022 27.15 26.23 26.26 1,549,507 -0.83(-3.07%)
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.