Skip to main content

Chemours Company (NY: CC )

24.28 +0.28 (+1.17%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 23.69 24.17 23.13 24.00 1,166,994 +0.52(+2.21%)
Jul 19, 2024 24.00 24.00 23.24 23.48 751,472 -0.65(-2.69%)
Jul 18, 2024 24.40 24.64 23.80 24.13 891,038 -0.44(-1.79%)
Jul 17, 2024 24.92 25.38 24.56 24.57 1,106,431 -0.42(-1.68%)
Jul 16, 2024 24.96 25.54 24.96 24.99 821,674 +0.06(+0.24%)
Jul 15, 2024 24.31 25.25 24.29 24.93 1,243,658 +0.42(+1.71%)
Jul 12, 2024 24.56 25.04 24.34 24.51 1,063,586 +0.25(+1.03%)
Jul 11, 2024 23.68 24.45 23.64 24.26 1,198,201 +1.09(+4.70%)
Jul 10, 2024 22.64 23.22 22.51 23.17 1,096,286 +0.72(+3.21%)
Jul 09, 2024 23.46 23.49 22.29 22.45 1,570,113 +0.13(+0.58%)
Jul 08, 2024 22.32 22.57 22.10 22.32 706,897 +0.21(+0.95%)
Jul 05, 2024 22.49 22.66 21.94 22.11 1,700,678 -0.58(-2.56%)
Jul 03, 2024 22.72 23.13 22.61 22.69 421,483 +0.13(+0.58%)
Jul 02, 2024 22.70 22.96 22.46 22.56 683,494 -0.06(-0.27%)
Jul 01, 2024 22.67 23.06 22.30 22.62 1,114,779 +0.05(+0.22%)
Jun 28, 2024 23.20 23.56 22.37 22.57 1,919,076 -0.52(-2.25%)
Jun 27, 2024 23.01 23.13 22.65 23.09 1,099,812 +0.13(+0.57%)
Jun 26, 2024 22.83 23.30 22.49 22.96 1,136,758 +0.10(+0.44%)
Jun 25, 2024 23.16 23.95 22.55 22.86 1,549,933 -0.42(-1.80%)
Jun 24, 2024 22.99 23.60 22.75 23.28 1,653,882 +0.37(+1.62%)
Jun 21, 2024 22.99 23.01 22.51 22.91 2,428,852 -0.10(-0.43%)
Jun 20, 2024 23.81 24.15 22.97 23.01 1,876,155 -0.84(-3.52%)
Jun 18, 2024 24.24 24.45 23.42 23.85 1,089,501 -0.45(-1.85%)
Jun 17, 2024 24.35 24.76 23.99 24.30 991,116 -0.08(-0.33%)
Jun 14, 2024 25.41 25.79 24.22 24.38 2,356,083 -1.18(-4.62%)
Jun 13, 2024 24.23 25.80 24.22 25.56 3,801,698 +1.32(+5.45%)
Jun 12, 2024 24.39 24.74 24.10 24.24 2,169,985 +0.50(+2.11%)
Jun 11, 2024 23.80 23.98 23.41 23.74 801,871 -0.19(-0.79%)
Jun 10, 2024 23.94 24.18 23.71 23.93 978,719 -0.24(-0.99%)
Jun 07, 2024 23.41 24.24 23.16 24.17 928,913 +0.27(+1.13%)
Jun 06, 2024 23.97 24.42 23.81 23.90 903,339 -0.06(-0.25%)
Jun 05, 2024 23.20 24.09 23.06 23.96 1,457,427 +0.86(+3.72%)
Jun 04, 2024 24.00 24.20 22.98 23.10 1,888,776 -1.31(-5.37%)
Jun 03, 2024 25.35 25.48 24.26 24.41 1,744,366 -0.41(-1.65%)
May 31, 2024 25.56 25.66 24.51 24.82 1,895,839 -0.77(-3.01%)
May 30, 2024 25.38 25.98 25.31 25.59 701,546 +0.14(+0.55%)
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%)
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.