Chemours Company (NY: CC )

32.28 USD +0.33 (+1.03%)
Streaming Delayed Price Updated: 11:09 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 31.12 32.26 31.06 31.95 1,639,902 +1.52(+5.00%)
Dec 06, 2021 29.76 30.88 29.15 30.43 1,601,855 +1.18(+4.03%)
Dec 03, 2021 29.99 30.28 28.86 29.25 1,706,909 -0.57(-1.91%)
Dec 02, 2021 30.05 30.34 29.51 29.82 1,633,702 +0.12(+0.40%)
Dec 01, 2021 30.67 31.69 29.68 29.70 1,794,695 +0.00(+0.00%)
Nov 30, 2021 30.56 30.76 29.26 29.70 2,074,118 -1.34(-4.32%)
Nov 29, 2021 31.50 31.79 30.53 31.04 1,444,366 +0.19(+0.62%)
Nov 26, 2021 31.15 31.64 30.30 30.85 978,298 -1.67(-5.14%)
Nov 24, 2021 32.94 33.33 32.51 32.52 825,870 -0.60(-1.81%)
Nov 23, 2021 32.43 33.24 32.21 33.12 1,094,886 +0.79(+2.44%)
Nov 22, 2021 32.00 32.95 31.94 32.33 1,293,072 +0.58(+1.83%)
Nov 19, 2021 31.50 31.88 31.22 31.75 1,195,935 -0.15(-0.47%)
Nov 18, 2021 32.60 32.05 31.86 31.90 991,121 -0.51(-1.57%)
Nov 17, 2021 32.99 33.14 32.23 32.41 1,075,025 -0.64(-1.94%)
Nov 16, 2021 33.11 33.49 32.97 33.05 948,981 -0.05(-0.15%)
Nov 15, 2021 33.42 33.74 32.95 33.10 915,874 -0.06(-0.18%)
Nov 12, 2021 32.39 33.28 32.24 33.16 1,327,769 +0.77(+2.38%)
Nov 11, 2021 31.83 32.55 31.47 32.39 1,093,302 +1.09(+3.48%)
Nov 10, 2021 31.35 31.30 1,024,395 -0.27(-0.86%)
Nov 09, 2021 31.66 32.12 30.95 31.57 1,356,666 -0.16(-0.50%)
Nov 08, 2021 33.05 33.39 31.70 31.73 1,832,490 -0.83(-2.55%)
Nov 05, 2021 32.16 32.74 31.70 32.56 3,012,380 +3.04(+10.30%)
Nov 04, 2021 30.30 30.46 29.03 29.52 1,691,696 -0.63(-2.09%)
Nov 03, 2021 29.45 30.58 29.40 30.15 1,147,532 +0.65(+2.20%)
Nov 02, 2021 28.58 29.63 28.49 29.50 1,260,643 +0.79(+2.75%)
Nov 01, 2021 28.15 29.14 28.43 28.71 1,315,416 +0.69(+2.46%)
Oct 29, 2021 28.19 28.65 27.70 28.02 1,984,875 -0.39(-1.37%)
Oct 28, 2021 28.01 28.57 28.01 28.41 1,262,380 +0.46(+1.65%)
Oct 27, 2021 28.80 29.00 27.92 27.95 1,528,507 -1.00(-3.45%)
Oct 26, 2021 29.59 28.95 1,700,358 -0.48(-1.63%)
Oct 25, 2021 29.57 29.89 29.37 29.43 1,665,869 +0.24(+0.82%)
Oct 22, 2021 29.60 30.02 29.16 29.19 1,301,862 -0.34(-1.15%)
Oct 21, 2021 30.37 30.38 29.03 29.53 1,752,348 -1.08(-3.53%)
Oct 20, 2021 30.38 30.81 30.25 30.61 1,041,855 +0.08(+0.26%)
Oct 19, 2021 30.79 30.84 30.40 30.53 837,068 -0.11(-0.36%)
Oct 18, 2021 30.47 30.76 30.33 30.64 1,038,917 -0.25(-0.81%)
Oct 15, 2021 31.17 31.46 30.83 30.89 986,461 -0.06(-0.19%)
Oct 14, 2021 30.49 31.04 30.38 30.95 749,932 +0.91(+3.03%)
Oct 13, 2021 30.76 30.91 29.84 30.04 782,578 -0.87(-2.81%)
Oct 12, 2021 31.35 31.48 30.62 30.91 973,160 -0.46(-1.47%)
Oct 11, 2021 31.29 32.15 31.25 31.37 765,404 +0.23(+0.74%)
Oct 08, 2021 30.63 31.24 30.51 31.14 1,097,706 +0.68(+2.23%)
Oct 07, 2021 30.39 30.87 30.19 30.46 934,336 +0.56(+1.87%)
Oct 06, 2021 29.87 30.32 29.18 29.90 1,346,381 -0.49(-1.61%)
Oct 05, 2021 29.68 30.58 29.45 30.39 1,917,995 +0.92(+3.12%)
Oct 04, 2021 29.94 30.48 29.45 29.47 1,809,753 -0.45(-1.50%)
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.