Skip to main content

Chemours Company (NY: CC )

26.21 -2.67 (-9.25%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 27.55 28.90 27.36 28.88 1,694,980 +1.51(+5.52%)
Mar 26, 2024 28.61 28.67 27.34 27.37 1,266,846 -1.00(-3.52%)
Mar 25, 2024 27.42 28.47 27.33 28.37 1,892,236 +0.51(+1.83%)
Mar 22, 2024 27.28 27.91 27.26 27.86 1,338,474 +0.60(+2.20%)
Mar 21, 2024 27.51 27.67 27.08 27.26 1,201,906 -0.03(-0.11%)
Mar 20, 2024 27.51 27.74 26.70 27.29 1,371,111 -0.16(-0.58%)
Mar 19, 2024 27.64 28.23 27.25 27.45 1,639,217 -0.35(-1.26%)
Mar 18, 2024 27.30 27.94 27.04 27.80 1,818,416 +0.66(+2.43%)
Mar 15, 2024 26.52 27.39 26.52 27.14 2,936,480 +0.49(+1.84%)
Mar 14, 2024 26.45 26.77 26.22 26.65 1,366,968 -0.19(-0.71%)
Mar 13, 2024 26.09 26.97 26.03 26.84 1,434,410 +0.74(+2.84%)
Mar 12, 2024 26.03 26.39 25.77 26.10 1,146,164 -0.02(-0.08%)
Mar 11, 2024 26.05 26.93 25.78 26.12 1,727,559 +0.28(+1.08%)
Mar 08, 2024 25.44 26.08 25.32 25.84 2,729,466 +0.48(+1.89%)
Mar 07, 2024 25.50 26.06 24.66 25.36 6,202,958 +3.33(+15.12%)
Mar 06, 2024 20.75 22.15 20.72 22.03 2,579,321 +1.52(+7.41%)
Mar 05, 2024 19.75 20.94 19.68 20.51 2,685,175 +0.32(+1.58%)
Mar 04, 2024 20.70 21.20 19.98 20.19 2,564,771 -0.59(-2.84%)
Mar 01, 2024 19.83 21.10 19.70 20.78 5,962,624 +1.11(+5.64%)
Feb 29, 2024 18.00 20.56 15.10 19.67 27,520,316 -9.05(-31.51%)
Feb 28, 2024 28.53 28.96 28.45 28.72 1,373,152 -0.21(-0.73%)
Feb 27, 2024 29.24 29.44 28.78 28.93 654,383 +0.06(+0.21%)
Feb 26, 2024 29.26 29.59 28.79 28.87 653,463 -0.61(-2.07%)
Feb 23, 2024 29.52 29.80 29.24 29.48 697,089 +0.03(+0.10%)
Feb 22, 2024 28.83 29.58 28.79 29.45 1,276,183 +0.67(+2.34%)
Feb 21, 2024 28.22 28.80 28.06 28.78 850,246 +0.55(+1.93%)
Feb 20, 2024 27.48 28.36 27.29 28.23 1,235,064 +0.35(+1.24%)
Feb 16, 2024 27.46 28.57 27.32 27.88 1,490,257 +0.30(+1.08%)
Feb 15, 2024 26.90 27.90 26.78 27.59 2,057,460 +1.17(+4.43%)
Feb 14, 2024 28.05 28.46 26.32 26.42 4,677,859 -3.82(-12.63%)
Feb 13, 2024 29.97 30.43 29.59 30.23 1,709,930 -0.68(-2.21%)
Feb 12, 2024 29.84 31.49 29.84 30.92 1,065,944 +1.08(+3.62%)
Feb 09, 2024 29.75 29.97 29.24 29.84 638,254 +0.09(+0.30%)
Feb 08, 2024 29.83 29.94 29.28 29.75 785,417 +0.00(+0.00%)
Feb 07, 2024 30.04 30.04 29.00 29.75 954,257 -0.03(-0.10%)
Feb 06, 2024 29.58 30.64 29.58 29.78 813,674 +0.14(+0.47%)
Feb 05, 2024 29.75 29.92 29.24 29.64 900,531 -0.75(-2.48%)
Feb 02, 2024 30.00 30.78 29.50 30.39 736,138 -0.12(-0.39%)
Feb 01, 2024 30.32 30.66 29.92 30.51 756,098 +0.59(+1.99%)
Jan 31, 2024 30.74 31.19 29.79 29.92 1,239,070 -0.84(-2.74%)
Jan 30, 2024 30.74 31.12 30.69 30.76 1,214,887 -0.30(-0.96%)
Jan 29, 2024 30.99 31.14 30.50 31.06 767,837 +0.03(+0.10%)
Jan 26, 2024 31.73 31.98 30.91 31.03 1,061,148 -0.40(-1.26%)
Jan 25, 2024 31.42 31.52 30.74 31.42 728,887 +0.43(+1.38%)
Jan 24, 2024 32.04 32.21 30.94 31.00 1,355,050 -0.90(-2.83%)
Jan 23, 2024 30.17 31.92 29.88 31.90 2,500,352 +2.39(+8.10%)
Jan 22, 2024 28.89 29.77 28.74 29.51 1,076,424 +0.54(+1.85%)
Jan 19, 2024 29.00 29.01 28.28 28.97 824,483 -0.13(-0.44%)
Jan 18, 2024 28.74 29.27 28.40 29.10 1,032,865 +0.52(+1.80%)
Jan 17, 2024 28.83 28.83 28.32 28.59 921,978 -0.75(-2.57%)
Jan 16, 2024 29.57 29.75 29.10 29.34 968,255 -0.59(-1.99%)
Jan 12, 2024 30.42 30.54 29.80 29.94 617,679 -0.03(-0.10%)
Jan 11, 2024 30.09 30.22 29.70 29.97 741,903 -0.24(-0.79%)
Jan 10, 2024 30.30 30.53 30.02 30.20 659,911 -0.25(-0.81%)
Jan 09, 2024 30.52 30.72 30.09 30.45 1,074,668 -0.64(-2.07%)
Jan 08, 2024 30.79 31.33 30.50 31.10 762,199 +0.08(+0.26%)
Jan 05, 2024 30.21 31.78 30.21 31.02 2,187,274 +0.64(+2.12%)
Jan 04, 2024 30.64 30.92 30.15 30.37 890,171 -0.32(-1.03%)
Jan 03, 2024 30.93 31.07 30.05 30.69 1,451,782 -0.82(-2.61%)
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.