NYSE:CC
Chemours Stock Price (Quote)
$28.71
-0.190 (-0.657%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.64 | $29.21 | Monday, 13th May 2024 CC stock ended at $28.71. This is 0.657% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 2.78% from a day low at $28.42 to a day high of $29.21. |
| 90 days | $15.10 | $30.69 | |
| 52 weeks | $15.10 | $39.03 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2016 | $7.76 | $7.84 | $7.15 | $7.20 | 2 150 600 |
| Mar 18, 2016 | $7.30 | $7.75 | $7.05 | $7.47 | 4 704 900 |
| Mar 17, 2016 | $6.70 | $7.25 | $6.63 | $7.22 | 2 807 600 |
| Mar 16, 2016 | $6.81 | $6.83 | $6.33 | $6.69 | 1 825 500 |
| Mar 15, 2016 | $6.80 | $6.95 | $6.75 | $6.83 | 2 110 300 |
| Mar 14, 2016 | $6.85 | $7.15 | $6.78 | $6.87 | 2 986 800 |
| Mar 11, 2016 | $6.45 | $6.54 | $6.32 | $6.52 | 1 409 400 |
| Mar 10, 2016 | $6.28 | $6.47 | $6.08 | $6.34 | 2 241 600 |
| Mar 09, 2016 | $6.12 | $6.39 | $5.92 | $6.31 | 1 723 300 |
| Mar 08, 2016 | $6.47 | $6.53 | $5.90 | $6.05 | 2 292 500 |
| Mar 07, 2016 | $5.83 | $6.63 | $5.80 | $6.55 | 2 728 800 |
| Mar 04, 2016 | $5.99 | $6.14 | $5.75 | $5.76 | 2 530 600 |
| Mar 03, 2016 | $5.72 | $6.01 | $5.70 | $5.93 | 2 570 800 |
| Mar 02, 2016 | $5.49 | $5.75 | $5.36 | $5.68 | 2 951 300 |
| Mar 01, 2016 | $5.22 | $5.46 | $5.20 | $5.37 | 2 514 200 |
| Feb 29, 2016 | $4.90 | $5.30 | $4.86 | $5.11 | 2 845 900 |
| Feb 26, 2016 | $5.01 | $5.19 | $4.75 | $4.88 | 2 985 200 |
| Feb 25, 2016 | $4.76 | $5.15 | $4.60 | $4.89 | 2 884 600 |
| Feb 24, 2016 | $3.82 | $4.97 | $3.80 | $4.77 | 4 367 500 |
| Feb 23, 2016 | $4.16 | $4.35 | $4.02 | $4.03 | 1 305 700 |
| Feb 22, 2016 | $4.19 | $4.47 | $4.16 | $4.17 | 1 564 400 |
| Feb 19, 2016 | $4.05 | $4.25 | $3.88 | $4.11 | 1 577 700 |
| Feb 18, 2016 | $4.18 | $4.18 | $3.96 | $4.11 | 1 277 200 |
| Feb 17, 2016 | $3.74 | $4.28 | $3.73 | $4.14 | 2 702 700 |
| Feb 16, 2016 | $3.84 | $3.86 | $3.52 | $3.67 | 2 078 000 |
