Chemours Co (CC) Historical Stock Data
21.63 ↓0.02 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CC is up 0.04% a day on average. There have been 13 days where Chemours Co closed green and 17 days where CC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 21.74 | 21.63 | ↓$0.11 (-0.51%) | 21.33 | 21.94 | 1.20M |
| 2024-12-02 | 21.68 | 21.65 | ↓$0.03 (-0.14%) | 21.12 | 21.76 | 1.54M |
| 2024-11-29 | 21.92 | 21.74 | ↓$0.18 (-0.82%) | 21.63 | 22.15 | 708.42K |
| 2024-11-27 | 22.00 | 21.82 | ↓$0.18 (-0.82%) | 21.39 | 22.38 | 1.17M |
| 2024-11-26 | 21.69 | 21.92 | ↑$0.23 (1.06%) | 21.31 | 21.93 | 1.61M |
| 2024-11-25 | 21.81 | 21.94 | ↑$0.13 (0.60%) | 21.72 | 22.11 | 1.52M |
| 2024-11-22 | 20.94 | 21.53 | ↑$0.59 (2.82%) | 20.94 | 21.61 | 1.71M |
| 2024-11-21 | 19.37 | 20.80 | ↑$1.43 (7.38%) | 19.31 | 20.99 | 2.74M |
| 2024-11-20 | 18.86 | 19.25 | ↑$0.39 (2.07%) | 18.70 | 19.35 | 1.44M |
| 2024-11-19 | 18.75 | 18.85 | ↑$0.10 (0.53%) | 18.57 | 19.13 | 1.04M |
| 2024-11-18 | 19.02 | 19.05 | ↑$0.03 (0.16%) | 18.79 | 19.16 | 1.44M |
| 2024-11-15 | 19.13 | 18.89 | ↓$0.24 (-1.25%) | 18.77 | 19.38 | 1.89M |
| 2024-11-14 | 19.22 | 19.32 | ↑$0.10 (0.52%) | 18.82 | 19.43 | 1.29M |
| 2024-11-13 | 19.30 | 19.16 | ↓$0.14 (-0.73%) | 19.11 | 19.59 | 1.08M |
| 2024-11-12 | 19.50 | 19.30 | ↓$0.20 (-1.03%) | 19.04 | 19.73 | 1.10M |
| 2024-11-11 | 19.89 | 19.81 | ↓$0.08 (-0.40%) | 19.62 | 19.99 | 1.12M |
| 2024-11-08 | 20.25 | 19.79 | ↓$0.46 (-2.27%) | 19.49 | 20.25 | 1.64M |
| 2024-11-07 | 20.88 | 20.45 | ↓$0.43 (-2.06%) | 20.31 | 20.92 | 1.58M |
| 2024-11-06 | 20.58 | 20.72 | ↑$0.14 (0.68%) | 20.11 | 20.92 | 3.02M |
| 2024-11-05 | 20.14 | 19.88 | ↓$0.26 (-1.29%) | 19.70 | 20.46 | 2.17M |
| 2024-11-04 | 20.39 | 20.58 | ↑$0.19 (0.93%) | 19.90 | 21.25 | 5.53M |
| 2024-11-01 | 18.22 | 17.82 | ↓$0.40 (-2.20%) | 17.64 | 18.30 | 1.62M |
| 2024-10-31 | 18.24 | 18.16 | ↓$0.08 (-0.44%) | 17.88 | 18.29 | 2.44M |
| 2024-10-30 | 18.22 | 18.31 | ↑$0.09 (0.49%) | 18.16 | 18.70 | 1.58M |
| 2024-10-29 | 18.37 | 18.29 | ↓$0.08 (-0.44%) | 18.16 | 18.57 | 1.26M |
| 2024-10-28 | 18.40 | 18.48 | ↑$0.08 (0.43%) | 18.29 | 18.76 | 1.16M |
| 2024-10-25 | 18.45 | 18.32 | ↓$0.13 (-0.70%) | 18.13 | 18.80 | 1.54M |
| 2024-10-24 | 18.48 | 18.60 | ↑$0.12 (0.65%) | 18.03 | 18.65 | 1.94M |
| 2024-10-23 | 18.50 | 18.32 | ↓$0.18 (-0.97%) | 18.00 | 18.64 | 1.20M |
| 2024-10-22 | 18.90 | 18.69 | ↓$0.21 (-1.11%) | 18.50 | 18.97 | 1.29M |
Create an account or log in to view more rows.
$CC Be patient !!
$CC Many many bears
$CC not good
$CC has just been halted from trading.
$CC has just been halted from trading.
$CC buy and hodl friends. we may be early
but we are not wrong. very soon.
$CC due for a spike!
$CC Stair stepping nicely
$CC almost go time
$CC today feels different to the moon