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 |
| Feb 12, 2016 | $3.98 | $3.99 | $3.64 | $3.86 | 1 844 400 |
| Feb 11, 2016 | $3.59 | $4.06 | $3.50 | $3.85 | 1 581 100 |
| Feb 10, 2016 | $4.01 | $4.02 | $3.60 | $3.58 | 1 579 000 |
| Feb 09, 2016 | $4.03 | $4.12 | $3.80 | $3.96 | 2 551 600 |
| Feb 08, 2016 | $4.06 | $4.16 | $3.95 | $4.12 | 1 885 000 |
| Feb 05, 2016 | $4.39 | $4.40 | $4.05 | $4.15 | 1 629 100 |
| Feb 04, 2016 | $4.02 | $4.43 | $3.98 | $4.38 | 2 775 800 |
| Feb 03, 2016 | $3.71 | $4.09 | $3.70 | $3.98 | 3 998 500 |
| Feb 02, 2016 | $3.87 | $3.96 | $3.55 | $3.64 | 3 294 400 |
| Feb 01, 2016 | $3.97 | $4.49 | $3.70 | $3.89 | 4 579 500 |
| Jan 29, 2016 | $3.17 | $4.00 | $3.16 | $3.92 | 30 275 800 |
| Jan 28, 2016 | $3.16 | $3.28 | $3.12 | $3.12 | 2 833 600 |
| Jan 27, 2016 | $3.36 | $3.40 | $3.06 | $3.10 | 3 900 500 |
| Jan 26, 2016 | $3.50 | $3.51 | $3.25 | $3.31 | 3 404 800 |
| Jan 25, 2016 | $3.79 | $3.85 | $3.48 | $3.47 | 1 499 800 |
| Jan 22, 2016 | $3.73 | $3.86 | $3.53 | $3.78 | 2 421 500 |
| Jan 21, 2016 | $3.64 | $4.12 | $3.60 | $3.60 | 2 163 900 |
| Jan 20, 2016 | $3.48 | $3.74 | $3.22 | $3.63 | 2 659 600 |
| Jan 19, 2016 | $4.03 | $4.17 | $3.50 | $3.57 | 2 604 000 |
| Jan 15, 2016 | $3.44 | $3.99 | $3.40 | $3.96 | 3 024 900 |
| Jan 14, 2016 | $3.30 | $3.85 | $3.22 | $3.49 | 6 322 600 |
| Jan 13, 2016 | $3.97 | $3.97 | $3.24 | $3.28 | 4 251 000 |
| Jan 12, 2016 | $4.44 | $4.47 | $3.82 | $3.89 | 6 644 100 |
| Jan 11, 2016 | $4.80 | $4.82 | $4.29 | $4.36 | 3 551 900 |
| Jan 08, 2016 | $4.83 | $5.02 | $4.61 | $4.78 | 2 813 200 |
