Skip to main content

Chemours Company (The) Common Stock (NY: CC )

13.70 -0.26 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 13.90 14.26 13.34 13.70 2,580,049 -0.26(-1.86%)
Mar 12, 2025 13.83 14.14 13.58 13.96 3,834,624 +0.30(+2.20%)
Mar 11, 2025 13.46 13.94 13.09 13.66 3,278,113 +0.21(+1.56%)
Mar 10, 2025 14.00 14.54 13.34 13.45 4,702,069 -0.67(-4.75%)
Mar 07, 2025 13.84 14.20 13.72 14.12 3,954,302 +0.13(+0.93%)
Mar 06, 2025 13.96 14.26 13.71 13.99 2,328,055 -0.11(-0.78%)
Mar 05, 2025 13.45 14.23 13.45 14.10 2,419,782 +0.69(+5.15%)
Mar 04, 2025 13.62 13.79 13.30 13.41 2,687,704 -0.45(-3.25%)
Mar 03, 2025 14.84 15.11 13.77 13.86 2,855,076 -1.09(-7.29%)
Feb 28, 2025 14.86 15.10 14.65 14.95 2,502,572 -0.25(-1.64%)
Feb 27, 2025 16.04 16.24 15.17 15.20 2,003,704 -0.80(-5.00%)
Feb 26, 2025 16.00 16.19 15.56 16.00 2,410,846 +0.20(+1.27%)
Feb 25, 2025 15.91 16.32 14.94 15.80 3,608,162 -0.35(-2.17%)
Feb 24, 2025 16.71 16.74 16.15 16.15 2,344,824 -0.61(-3.64%)
Feb 21, 2025 17.75 17.79 16.74 16.76 2,028,300 -0.72(-4.12%)
Feb 20, 2025 17.30 17.79 17.19 17.48 1,576,605 +0.32(+1.86%)
Feb 19, 2025 16.72 17.32 16.72 17.16 2,290,871 -0.32(-1.83%)
Feb 18, 2025 17.44 17.71 16.44 17.48 2,760,818 +0.65(+3.86%)
Feb 14, 2025 17.94 18.03 16.75 16.83 4,120,393 -0.96(-5.40%)
Feb 13, 2025 17.54 17.82 17.26 17.79 1,877,715 +0.26(+1.48%)
Feb 12, 2025 17.90 18.01 17.13 17.53 2,659,884 -0.67(-3.68%)
Feb 11, 2025 17.92 18.26 17.88 18.20 2,337,095 +0.23(+1.28%)
Feb 10, 2025 18.47 18.47 17.93 17.97 1,072,916 -0.29(-1.59%)
Feb 07, 2025 18.69 18.69 17.98 18.26 1,225,529 -0.43(-2.30%)
Feb 06, 2025 18.80 19.06 18.50 18.69 923,568 +0.05(+0.27%)
Feb 05, 2025 18.50 18.75 18.31 18.64 1,314,259 -0.08(-0.43%)
Feb 04, 2025 18.11 18.89 18.05 18.72 1,161,377 +0.68(+3.77%)
Feb 03, 2025 18.33 18.54 17.67 18.04 1,702,513 -0.95(-5.00%)
Jan 31, 2025 19.26 19.43 18.85 18.99 2,473,841 -0.36(-1.86%)
Jan 30, 2025 18.97 19.36 18.79 19.35 1,548,484 +0.40(+2.11%)
Jan 29, 2025 18.73 19.06 18.56 18.95 1,458,458 +0.19(+1.01%)
Jan 28, 2025 19.69 19.75 18.74 18.76 1,764,485 -0.34(-1.78%)
Jan 27, 2025 19.71 19.71 18.78 19.10 1,739,170 -0.57(-2.90%)
Jan 24, 2025 20.05 20.07 19.64 19.67 1,469,002 -0.32(-1.60%)
Jan 23, 2025 19.70 20.03 19.56 19.99 1,218,000 +0.19(+0.96%)
Jan 22, 2025 19.88 20.05 19.71 19.80 1,102,036 -0.11(-0.55%)
Jan 21, 2025 19.64 20.12 19.50 19.91 2,115,956 +0.51(+2.63%)
Jan 17, 2025 19.24 19.53 19.13 19.40 1,414,619 +0.31(+1.62%)
Jan 16, 2025 18.76 19.19 18.60 19.09 892,893 +0.30(+1.60%)
Jan 15, 2025 19.25 19.43 18.69 18.79 1,070,197 +0.16(+0.86%)
Jan 14, 2025 18.54 18.73 18.32 18.63 1,491,429 +0.25(+1.36%)
Jan 13, 2025 17.66 18.53 17.66 18.38 1,769,891 +0.74(+4.20%)
Jan 10, 2025 17.50 17.90 17.39 17.64 2,132,698 -0.26(-1.45%)
Jan 08, 2025 18.49 18.51 17.54 17.90 1,677,433 -0.86(-4.58%)
Jan 07, 2025 17.44 18.91 17.35 18.76 3,290,122 +1.83(+10.81%)
Jan 06, 2025 16.95 17.33 16.76 16.93 1,224,727 +0.24(+1.44%)
Jan 03, 2025 16.71 16.81 16.34 16.69 1,513,016 -0.02(-0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.