Skip to main content

Chemours Company (NY: CC )

21.65 -0.09 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 21.68 21.76 21.12 21.65 1,536,465 -0.09(-0.41%)
Nov 29, 2024 21.92 22.15 21.63 21.74 708,418 -0.08(-0.37%)
Nov 27, 2024 22.00 22.38 21.39 21.82 1,168,423 -0.10(-0.46%)
Nov 26, 2024 21.69 21.93 21.31 21.92 1,614,581 -0.02(-0.09%)
Nov 25, 2024 21.81 22.11 21.72 21.94 1,518,219 +0.41(+1.90%)
Nov 22, 2024 20.94 21.61 20.94 21.53 1,708,958 +0.73(+3.51%)
Nov 21, 2024 19.37 20.99 19.30 20.80 2,740,062 +1.55(+8.05%)
Nov 20, 2024 18.86 19.35 18.70 19.25 1,440,330 +0.40(+2.12%)
Nov 19, 2024 18.75 19.13 18.57 18.85 1,037,494 -0.20(-1.05%)
Nov 18, 2024 19.02 19.16 18.79 19.05 1,441,779 +0.16(+0.85%)
Nov 15, 2024 19.13 19.38 18.77 18.89 1,889,033 -0.18(-0.94%)
Nov 14, 2024 18.97 19.18 18.58 19.07 1,305,461 +0.16(+0.83%)
Nov 13, 2024 19.05 19.34 18.86 18.91 1,098,121 -0.14(-0.73%)
Nov 12, 2024 19.25 19.47 18.79 19.05 1,116,449 -0.50(-2.57%)
Nov 11, 2024 19.63 19.73 19.37 19.55 1,132,328 +0.02(+0.10%)
Nov 08, 2024 19.99 19.99 19.24 19.53 1,663,028 -0.65(-3.23%)
Nov 07, 2024 20.61 20.65 20.05 20.19 1,605,384 -0.27(-1.30%)
Nov 06, 2024 20.31 20.65 19.85 20.45 3,059,875 +0.83(+4.23%)
Nov 05, 2024 19.88 20.19 19.45 19.62 2,196,747 -0.69(-3.40%)
Nov 04, 2024 20.13 20.98 19.64 20.31 5,598,917 +2.72(+15.49%)
Nov 01, 2024 17.98 18.06 17.41 17.59 1,642,846 -0.34(-1.87%)
Oct 31, 2024 18.00 18.05 17.65 17.93 2,472,037 -0.15(-0.82%)
Oct 30, 2024 17.98 18.46 17.93 18.07 1,604,723 +0.02(+0.11%)
Oct 29, 2024 18.13 18.33 17.93 18.05 1,277,589 -0.19(-1.03%)
Oct 28, 2024 18.16 18.52 18.05 18.24 1,175,790 +0.16(+0.87%)
Oct 25, 2024 18.21 18.56 17.89 18.08 1,556,265 -0.28(-1.51%)
Oct 24, 2024 18.24 18.41 17.80 18.36 1,968,871 +0.28(+1.53%)
Oct 23, 2024 18.26 18.40 17.77 18.08 1,215,444 -0.37(-1.98%)
Oct 22, 2024 18.66 18.72 18.26 18.45 1,308,431 -0.18(-0.95%)
Oct 21, 2024 19.35 19.53 18.62 18.63 1,724,810 -0.77(-3.97%)
Oct 18, 2024 19.73 19.76 19.32 19.40 1,117,468 -0.11(-0.56%)
Oct 17, 2024 19.73 19.84 19.24 19.50 1,325,929 -0.10(-0.50%)
Oct 16, 2024 19.59 20.03 19.38 19.60 1,490,502 +0.35(+1.79%)
Oct 15, 2024 19.59 19.86 19.26 19.26 1,826,886 -0.44(-2.25%)
Oct 14, 2024 19.97 20.01 19.45 19.70 1,417,088 -0.41(-2.06%)
Oct 11, 2024 19.45 20.22 19.45 20.12 1,457,542 +0.59(+3.03%)
Oct 10, 2024 19.46 19.71 19.27 19.52 956,134 +0.12(+0.61%)
Oct 09, 2024 19.34 19.87 19.24 19.41 1,171,555 +0.12(+0.61%)
Oct 08, 2024 19.34 19.65 18.75 19.29 1,379,211 -0.52(-2.64%)
Oct 07, 2024 19.59 20.03 19.40 19.81 1,470,454 +0.49(+2.55%)
Oct 04, 2024 19.49 19.68 19.06 19.32 2,018,224 +0.34(+1.77%)
Oct 03, 2024 19.16 19.29 18.91 18.98 1,303,611 -0.47(-2.44%)
Oct 02, 2024 19.49 19.82 19.38 19.45 885,568 +0.00(+0.00%)
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.