Chemours Company (NY: CC )

18.48 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.45 25.86 25.00 25.29 2,198,812 -0.35(-1.37%)
Oct 28, 2021 25.28 25.79 25.28 25.65 1,398,444 +0.42(+1.65%)
Oct 27, 2021 26.00 25.92 25.20 25.23 1,693,255 -0.90(-3.45%)
Oct 26, 2021 26.71 26.13 1,883,629 -0.43(-1.63%)
Oct 25, 2021 26.69 26.98 26.51 26.57 1,845,422 +0.22(+0.82%)
Oct 22, 2021 26.72 27.10 26.32 26.35 1,442,181 -0.31(-1.15%)
Oct 21, 2021 27.42 27.42 26.21 26.66 1,941,223 -0.97(-3.53%)
Oct 20, 2021 27.42 27.81 27.31 27.63 1,154,150 +0.07(+0.26%)
Oct 19, 2021 27.79 27.84 27.44 27.56 927,290 -0.10(-0.36%)
Oct 18, 2021 27.51 27.77 27.38 27.66 1,150,895 -0.23(-0.81%)
Oct 15, 2021 28.14 28.40 27.83 27.88 1,092,785 -0.05(-0.19%)
Oct 14, 2021 27.52 28.02 27.42 27.94 830,762 +0.82(+3.03%)
Oct 13, 2021 27.77 27.90 26.94 27.12 866,927 -0.79(-2.81%)
Oct 12, 2021 28.30 28.42 27.64 27.90 1,078,051 -0.42(-1.47%)
Oct 11, 2021 28.25 29.02 28.21 28.32 847,902 +0.21(+0.74%)
Oct 08, 2021 27.65 28.20 27.54 28.11 1,216,021 +0.61(+2.23%)
Oct 07, 2021 27.43 27.87 27.25 27.50 1,035,042 +0.51(+1.87%)
Oct 06, 2021 26.96 27.37 26.34 26.99 1,491,499 -0.44(-1.61%)
Oct 05, 2021 26.79 27.60 26.58 27.43 2,124,724 +0.83(+3.12%)
Oct 04, 2021 27.03 27.51 26.59 26.60 2,004,815 -0.41(-1.50%)
Oct 01, 2021 26.44 27.42 26.30 27.01 2,136,175 +0.78(+2.96%)
Sep 30, 2021 26.65 27.63 26.23 26.23 2,654,603 -0.22(-0.82%)
Sep 29, 2021 26.47 26.67 26.17 26.45 2,049,626 +0.03(+0.10%)
Sep 28, 2021 27.00 27.42 26.39 26.42 1,719,338 -0.55(-2.04%)
Sep 27, 2021 24.80 27.29 24.78 26.97 4,244,255 +2.31(+9.37%)
Sep 24, 2021 24.48 24.84 24.33 24.66 2,780,725 -0.03(-0.11%)
Sep 23, 2021 24.88 25.23 24.68 24.69 3,802,345 +0.17(+0.70%)
Sep 22, 2021 24.82 25.49 24.49 24.52 4,079,966 +0.14(+0.56%)
Sep 21, 2021 25.47 25.63 23.93 24.38 3,232,879 -0.91(-3.60%)
Sep 20, 2021 25.31 26.02 24.66 25.29 2,966,448 -1.56(-5.82%)
Sep 17, 2021 27.39 27.66 26.68 26.86 3,455,305 -0.88(-3.19%)
Sep 16, 2021 28.42 28.57 27.71 27.74 1,057,983 -0.75(-2.63%)
Sep 15, 2021 28.11 28.59 28.01 28.49 1,184,256 +0.51(+1.81%)
Sep 14, 2021 28.76 28.76 27.90 27.98 997,283 -0.55(-1.93%)
Sep 13, 2021 28.58 29.19 27.91 28.53 2,570,269 +0.41(+1.44%)
Sep 10, 2021 28.96 29.13 28.09 28.13 1,034,897 -0.41(-1.42%)
Sep 09, 2021 28.07 28.93 27.88 28.53 1,004,084 +0.41(+1.44%)
Sep 08, 2021 29.69 29.70 28.08 28.13 1,255,463 -1.48(-5.00%)
Sep 07, 2021 29.78 30.00 29.59 29.61 1,192,982 -0.51(-1.71%)
Sep 03, 2021 30.36 30.81 29.93 30.12 673,907 -0.30(-0.98%)
Sep 02, 2021 30.25 30.75 30.06 30.42 1,000,667 +0.21(+0.69%)
Sep 01, 2021 30.25 30.32 29.56 30.21 1,032,891 -0.04(-0.12%)
Aug 31, 2021 30.49 30.57 29.88 30.25 1,061,658 -0.43(-1.41%)
Aug 30, 2021 31.51 31.59 30.65 30.68 867,218 -0.67(-2.13%)
Aug 27, 2021 30.86 31.71 30.61 31.35 1,331,133 +0.80(+2.63%)
Aug 26, 2021 30.86 31.10 30.49 30.55 686,795 -0.32(-1.02%)
Aug 25, 2021 30.23 31.17 30.04 30.86 754,855 +0.56(+1.85%)
Aug 24, 2021 29.71 30.62 29.71 30.30 713,316 +0.92(+3.13%)
Aug 23, 2021 28.86 29.76 28.53 29.38 1,054,689 +1.11(+3.93%)
Aug 20, 2021 28.26 28.66 27.99 28.27 1,338,752 -0.06(-0.22%)
Aug 19, 2021 29.14 29.44 28.27 28.34 1,067,683 -1.47(-4.94%)
Aug 18, 2021 30.16 30.40 29.79 29.81 571,843 -0.60(-1.96%)
Aug 17, 2021 30.19 30.60 29.81 30.40 569,502 -0.18(-0.59%)
Aug 16, 2021 30.55 30.71 29.80 30.58 960,486 -0.55(-1.77%)
Aug 13, 2021 30.83 31.32 30.83 31.13 548,092 +0.27(+0.88%)
Aug 12, 2021 31.19 31.45 30.37 30.86 636,644 -0.32(-1.03%)
Aug 11, 2021 30.78 31.25 30.28 31.19 768,796 +0.76(+2.50%)
Aug 10, 2021 30.07 30.61 30.07 30.42 977,292 +0.24(+0.80%)
Aug 09, 2021 29.92 30.41 29.57 30.18 659,798 +0.03(+0.09%)
Aug 06, 2021 30.16 30.36 29.76 30.16 574,668 +0.59(+2.00%)
Aug 05, 2021 29.55 30.09 29.54 29.56 937,774 +0.27(+0.92%)
Aug 04, 2021 30.49 30.64 29.29 29.30 1,026,432 -1.31(-4.28%)
Aug 03, 2021 30.70 30.78 29.47 30.60 1,639,050 +0.57(+1.91%)
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.