Chemours Company (NY: CC )

26.68 +0.27 (+1.02%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 25.75 26.55 25.64 26.41 1,336,335 +0.39(+1.50%)
Apr 15, 2024 26.71 26.93 25.84 26.02 982,300 -0.46(-1.74%)
Apr 12, 2024 27.05 27.19 26.35 26.48 736,567 -0.82(-3.00%)
Apr 11, 2024 27.67 27.67 27.04 27.30 821,036 -0.21(-0.76%)
Apr 10, 2024 27.60 28.03 27.33 27.51 917,561 -0.65(-2.31%)
Apr 09, 2024 28.00 28.64 27.37 28.16 1,175,531 +1.11(+4.10%)
Apr 08, 2024 27.31 27.78 27.02 27.05 915,975 +0.03(+0.11%)
Apr 05, 2024 27.18 27.18 26.34 27.02 1,130,295 -0.27(-0.99%)
Apr 04, 2024 28.97 29.07 27.27 27.29 1,423,426 -1.44(-5.01%)
Apr 03, 2024 28.25 28.75 27.55 28.73 1,483,135 +1.11(+4.02%)
Apr 02, 2024 28.19 28.35 26.98 27.62 2,534,727 -1.12(-3.90%)
Apr 01, 2024 26.22 28.87 26.00 28.74 3,571,788 +2.48(+9.44%)
Mar 28, 2024 25.00 27.40 24.24 26.26 6,323,597 -2.62(-9.07%)
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%)
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.