Skip to main content

Chemours Company (NY: CC )

25.77 +0.32 (+1.24%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 26.13 26.22 25.35 25.45 1,184,341 -1.20(-4.50%)
May 28, 2024 26.66 26.98 26.55 26.65 902,683 +0.08(+0.30%)
May 24, 2024 27.25 27.25 26.39 26.57 1,316,302 -0.43(-1.59%)
May 23, 2024 27.20 27.30 26.53 27.00 724,692 -0.15(-0.55%)
May 22, 2024 27.49 27.65 27.00 27.15 651,185 -0.64(-2.30%)
May 21, 2024 28.81 28.86 27.68 27.79 849,312 -1.14(-3.94%)
May 20, 2024 28.86 28.96 28.55 28.93 686,916 +0.04(+0.14%)
May 17, 2024 28.95 29.17 28.84 28.89 757,926 +0.02(+0.07%)
May 16, 2024 29.13 29.14 28.77 28.87 779,216 -0.26(-0.89%)
May 15, 2024 29.00 29.18 28.66 29.13 1,104,294 +0.17(+0.59%)
May 14, 2024 28.91 29.08 28.67 28.96 892,156 +0.50(+1.76%)
May 13, 2024 28.96 28.96 28.17 28.46 1,223,782 -0.19(-0.66%)
May 10, 2024 28.29 28.81 28.17 28.65 1,185,819 +0.47(+1.65%)
May 09, 2024 27.34 28.20 27.12 28.18 1,138,330 +0.92(+3.38%)
May 08, 2024 27.26 27.60 26.65 27.26 1,086,323 -0.47(-1.68%)
May 07, 2024 27.18 27.76 26.87 27.73 1,375,108 +0.60(+2.23%)
May 06, 2024 26.67 27.13 26.22 27.12 1,237,677 +0.78(+2.97%)
May 03, 2024 25.83 27.37 25.83 26.34 1,724,378 +0.42(+1.61%)
May 02, 2024 26.09 26.65 25.59 25.92 1,728,768 +0.15(+0.58%)
May 01, 2024 26.38 27.01 25.53 25.77 2,512,089 -0.74(-2.80%)
Apr 30, 2024 27.13 27.52 26.48 26.52 1,499,525 -0.93(-3.39%)
Apr 29, 2024 27.24 27.58 27.03 27.45 1,084,462 +0.37(+1.35%)
Apr 26, 2024 26.77 27.09 26.26 27.08 783,457 +0.29(+1.07%)
Apr 25, 2024 26.77 27.00 26.15 26.79 933,059 -0.05(-0.18%)
Apr 24, 2024 26.53 27.24 26.45 26.84 1,048,795 +0.35(+1.31%)
Apr 23, 2024 26.04 26.69 25.89 26.50 1,151,059 +0.30(+1.13%)
Apr 22, 2024 25.85 26.48 25.78 26.20 1,048,023 +0.52(+2.01%)
Apr 19, 2024 26.17 26.31 25.60 25.68 907,890 -0.57(-2.15%)
Apr 18, 2024 26.49 26.52 25.83 26.25 1,244,306 +0.11(+0.42%)
Apr 17, 2024 26.45 26.71 26.10 26.14 1,157,080 -0.04(-0.15%)
Apr 16, 2024 25.53 26.31 25.42 26.18 1,348,073 +0.39(+1.50%)
Apr 15, 2024 26.48 26.70 25.61 25.79 990,928 -0.46(-1.74%)
Apr 12, 2024 26.81 26.95 26.12 26.25 743,037 -0.81(-3.00%)
Apr 11, 2024 27.43 27.43 26.80 27.06 828,248 -0.21(-0.76%)
Apr 10, 2024 27.36 27.79 27.09 27.27 925,621 -0.64(-2.31%)
Apr 09, 2024 27.76 28.39 27.13 27.91 1,185,857 +1.10(+4.10%)
Apr 08, 2024 27.07 27.54 26.78 26.81 924,021 +0.03(+0.11%)
Apr 05, 2024 26.94 26.94 26.11 26.78 1,140,223 -0.27(-0.99%)
Apr 04, 2024 28.72 28.82 27.03 27.05 1,435,929 -1.43(-5.01%)
Apr 03, 2024 28.00 28.50 27.31 28.48 1,496,163 +1.10(+4.02%)
Apr 02, 2024 27.94 28.10 26.74 27.38 2,556,992 -1.11(-3.90%)
Apr 01, 2024 25.99 28.62 25.77 28.49 3,603,163 +2.46(+9.44%)
Mar 28, 2024 24.78 27.16 24.03 26.03 6,379,145 -2.60(-9.07%)
Mar 27, 2024 27.31 28.65 27.12 28.63 1,709,869 +1.50(+5.52%)
Mar 26, 2024 28.36 28.42 27.10 27.13 1,277,974 -0.99(-3.52%)
Mar 25, 2024 27.18 28.22 27.09 28.12 1,908,857 +0.51(+1.83%)
Mar 22, 2024 27.04 27.67 27.02 27.62 1,350,231 +0.59(+2.20%)
Mar 21, 2024 27.27 27.43 26.84 27.02 1,212,463 -0.03(-0.11%)
Mar 20, 2024 27.27 27.50 26.47 27.05 1,383,155 -0.16(-0.58%)
Mar 19, 2024 27.40 27.98 27.01 27.21 1,653,616 -0.35(-1.26%)
Mar 18, 2024 27.06 27.70 26.80 27.56 1,834,389 +0.65(+2.43%)
Mar 15, 2024 26.29 27.15 26.29 26.90 2,962,274 +0.49(+1.84%)
Mar 14, 2024 26.22 26.54 25.99 26.42 1,378,975 -0.19(-0.71%)
Mar 13, 2024 25.86 26.74 25.81 26.61 1,447,010 +0.73(+2.84%)
Mar 12, 2024 25.80 26.16 25.55 25.87 1,156,232 -0.02(-0.08%)
Mar 11, 2024 25.82 26.70 25.56 25.89 1,742,734 +0.28(+1.08%)
Mar 08, 2024 25.22 25.85 25.10 25.61 2,753,442 +0.48(+1.89%)
Mar 07, 2024 25.28 25.83 24.45 25.14 6,257,446 +3.30(+15.12%)
Mar 06, 2024 20.57 21.96 20.54 21.84 2,601,978 +1.51(+7.41%)
Mar 05, 2024 19.58 20.76 19.51 20.33 2,708,762 +0.32(+1.58%)
Mar 04, 2024 20.52 21.02 19.81 20.01 2,587,300 -0.58(-2.84%)
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.