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 (%)
Sep 30, 2021 27.26 28.27 26.84 26.84 2,594,518 -0.22(-0.82%)
Sep 29, 2021 27.08 27.29 26.78 27.06 2,003,234 +0.03(+0.10%)
Sep 28, 2021 27.63 28.06 27.00 27.03 1,680,422 -0.56(-2.04%)
Sep 27, 2021 25.37 27.92 25.35 27.60 4,148,188 +2.36(+9.37%)
Sep 24, 2021 25.05 25.42 24.89 25.23 2,717,784 -0.03(-0.11%)
Sep 23, 2021 25.45 25.81 25.25 25.26 3,716,281 +0.18(+0.70%)
Sep 22, 2021 25.39 26.08 25.06 25.09 3,987,618 +0.14(+0.56%)
Sep 21, 2021 26.06 26.22 24.48 24.95 3,159,704 -0.93(-3.60%)
Sep 20, 2021 25.90 26.62 25.23 25.88 2,899,304 -1.60(-5.82%)
Sep 17, 2021 28.02 28.30 27.30 27.48 3,377,096 -0.91(-3.19%)
Sep 16, 2021 29.08 29.23 28.35 28.38 1,034,036 -0.77(-2.63%)
Sep 15, 2021 28.76 29.25 28.66 29.15 1,157,451 +0.52(+1.81%)
Sep 14, 2021 29.43 29.43 28.55 28.63 974,710 -0.56(-1.93%)
Sep 13, 2021 29.24 29.87 28.56 29.20 2,512,092 +0.42(+1.44%)
Sep 10, 2021 29.63 29.81 28.74 28.78 1,011,472 -0.42(-1.42%)
Sep 09, 2021 28.72 29.60 28.52 29.20 981,357 +0.42(+1.44%)
Sep 08, 2021 30.38 30.39 28.74 28.78 1,227,047 -1.51(-5.00%)
Sep 07, 2021 30.47 30.69 30.28 30.29 1,165,980 -0.53(-1.71%)
Sep 03, 2021 31.06 31.52 30.63 30.82 658,653 -0.30(-0.98%)
Sep 02, 2021 30.95 31.46 30.76 31.13 978,018 +0.21(+0.69%)
Sep 01, 2021 30.95 31.02 30.25 30.91 1,009,512 -0.04(-0.12%)
Aug 31, 2021 31.20 31.28 30.57 30.95 1,037,628 -0.44(-1.41%)
Aug 30, 2021 32.24 32.33 31.36 31.39 847,589 -0.68(-2.13%)
Aug 27, 2021 31.58 32.45 31.32 32.08 1,301,003 +0.82(+2.63%)
Aug 26, 2021 31.58 31.82 31.19 31.25 671,249 -0.32(-1.02%)
Aug 25, 2021 30.93 31.90 30.74 31.58 737,769 +0.57(+1.85%)
Aug 24, 2021 30.40 31.33 30.40 31.01 697,170 +0.94(+3.13%)
Aug 23, 2021 29.53 30.45 29.20 30.06 1,030,816 +1.14(+3.93%)
Aug 20, 2021 28.92 29.32 28.63 28.93 1,308,450 -0.06(-0.22%)
Aug 19, 2021 29.81 30.12 28.93 28.99 1,043,516 -1.51(-4.94%)
Aug 18, 2021 30.86 31.11 30.48 30.50 558,900 -0.61(-1.96%)
Aug 17, 2021 30.89 31.31 30.50 31.11 556,612 -0.18(-0.59%)
Aug 16, 2021 31.25 31.43 30.49 31.29 938,746 -0.56(-1.77%)
Aug 13, 2021 31.54 32.05 31.54 31.86 535,686 +0.28(+0.88%)
Aug 12, 2021 31.91 32.18 31.07 31.58 622,234 -0.33(-1.03%)
Aug 11, 2021 31.50 31.97 30.98 31.91 751,395 +0.78(+2.50%)
Aug 10, 2021 30.77 31.32 30.76 31.13 955,172 +0.25(+0.80%)
Aug 09, 2021 30.62 31.12 30.26 30.88 644,864 +0.03(+0.09%)
Aug 06, 2021 30.86 31.06 30.45 30.85 561,660 +0.61(+2.00%)
Aug 05, 2021 30.23 30.78 30.22 30.25 916,548 +0.28(+0.92%)
Aug 04, 2021 31.19 31.35 29.96 29.97 1,003,200 -1.34(-4.28%)
Aug 03, 2021 31.41 31.50 30.15 31.31 1,601,952 +0.59(+1.91%)
Aug 02, 2021 30.85 31.90 30.51 30.73 1,328,920 +0.24(+0.78%)
Jul 30, 2021 30.53 31.90 30.29 30.49 2,097,165 +0.29(+0.97%)
Jul 29, 2021 30.14 30.66 29.94 30.19 984,701 +0.28(+0.95%)
Jul 28, 2021 29.62 30.20 29.07 29.91 772,335 +0.32(+1.08%)
Jul 27, 2021 29.16 29.68 28.66 29.59 1,035,097 -0.01(-0.03%)
Jul 26, 2021 29.30 29.92 29.30 29.60 1,034,402 +0.33(+1.13%)
Jul 23, 2021 29.57 29.72 28.90 29.27 585,511 +0.03(+0.09%)
Jul 22, 2021 29.64 29.70 29.11 29.24 730,595 -0.39(-1.33%)
Jul 21, 2021 29.62 30.29 29.59 29.63 1,021,216 +0.18(+0.62%)
Jul 20, 2021 28.41 29.65 28.31 29.45 1,557,503 +1.14(+4.02%)
Jul 19, 2021 28.14 28.74 27.81 28.31 1,604,657 -0.87(-2.98%)
Jul 16, 2021 31.17 31.28 29.08 29.19 1,541,563 -1.79(-5.77%)
Jul 15, 2021 30.74 31.42 30.66 30.97 839,819 -0.19(-0.62%)
Jul 14, 2021 31.40 32.26 31.12 31.17 737,823 +0.14(+0.44%)
Jul 13, 2021 32.05 32.13 30.92 31.03 1,086,595 -0.95(-2.98%)
Jul 12, 2021 31.24 32.27 30.95 31.98 777,905 +0.28(+0.90%)
Jul 09, 2021 31.26 31.99 30.93 31.70 1,037,622 +1.16(+3.78%)
Jul 08, 2021 30.25 31.09 30.02 30.54 1,159,748 -0.53(-1.71%)
Jul 07, 2021 30.96 31.80 30.81 31.07 1,166,264 -0.04(-0.12%)
Jul 06, 2021 32.55 32.78 30.92 31.11 1,595,474 -1.48(-4.53%)
Jul 02, 2021 32.33 32.88 31.82 32.59 809,582 +0.07(+0.23%)
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.