Chemours (CC)
13.72
-0.57 (-3.99%)
At close: Mar 28, 2025, 3:59 PM
13.80
0.56%
After-hours: Mar 28, 2025, 06:21 PM EDT
CC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.20 | 14.28 | 13.42 | 13.72 | -0.57 | -3.99% | 2,347,559 |
| Mar 27, 2025 | 14.11 | 14.30 | 13.81 | 14.29 | 0.46 | 3.33% | 2,437,052 |
| Mar 26, 2025 | 14.16 | 14.41 | 13.70 | 13.83 | -0.32 | -2.26% | 1,805,000 |
| Mar 25, 2025 | 14.47 | 14.59 | 14.09 | 14.15 | -0.30 | -2.08% | 1,793,400 |
| Mar 24, 2025 | 14.31 | 14.72 | 14.22 | 14.45 | 0.35 | 2.48% | 2,876,700 |
| Mar 21, 2025 | 14.28 | 14.40 | 13.71 | 14.10 | -0.57 | -3.89% | 28,509,930 |
| Mar 20, 2025 | 14.56 | 14.84 | 14.23 | 14.67 | -0.09 | -0.61% | 2,392,623 |
| Mar 19, 2025 | 14.62 | 14.88 | 14.51 | 14.76 | 0.13 | 0.89% | 2,286,500 |
| Mar 18, 2025 | 14.66 | 15.00 | 14.47 | 14.63 | 0.03 | 0.21% | 2,936,859 |
| Mar 17, 2025 | 14.46 | 14.88 | 14.41 | 14.60 | 0.20 | 1.39% | 2,666,358 |
| Mar 14, 2025 | 14.17 | 14.66 | 13.96 | 14.40 | 0.70 | 5.11% | 3,375,024 |
| Mar 13, 2025 | 13.90 | 14.26 | 13.34 | 13.70 | -0.26 | -1.86% | 2,580,649 |
| Mar 12, 2025 | 13.83 | 14.14 | 13.58 | 13.96 | 0.30 | 2.20% | 3,834,624 |
| Mar 11, 2025 | 13.46 | 13.94 | 13.09 | 13.66 | 0.21 | 1.56% | 3,278,213 |
| Mar 10, 2025 | 14.00 | 14.54 | 13.34 | 13.45 | -0.67 | -4.75% | 4,702,900 |
| Mar 7, 2025 | 13.84 | 14.20 | 13.72 | 14.12 | 0.13 | 0.93% | 3,954,301 |
| Mar 6, 2025 | 13.96 | 14.26 | 13.71 | 13.99 | -0.11 | -0.78% | 2,328,257 |
| Mar 5, 2025 | 13.45 | 14.23 | 13.45 | 14.10 | 0.69 | 5.15% | 2,419,800 |
| Mar 4, 2025 | 13.62 | 13.79 | 13.31 | 13.41 | -0.45 | -3.25% | 2,687,947 |
| Mar 3, 2025 | 14.84 | 15.11 | 13.77 | 13.86 | -1.09 | -7.29% | 2,855,100 |
| Feb 28, 2025 | 14.86 | 15.10 | 14.65 | 14.95 | -0.25 | -1.64% | 2,502,600 |
| Feb 27, 2025 | 16.04 | 16.24 | 15.17 | 15.20 | -0.80 | -5.00% | 2,003,957 |
| Feb 26, 2025 | 16.00 | 16.19 | 15.56 | 16.00 | 0.20 | 1.27% | 2,410,890 |
| Feb 25, 2025 | 15.91 | 16.32 | 14.94 | 15.80 | -0.35 | -2.17% | 3,608,700 |
| Feb 24, 2025 | 16.71 | 16.74 | 16.15 | 16.15 | -0.61 | -3.64% | 2,344,885 |
| Feb 21, 2025 | 17.75 | 17.79 | 16.74 | 16.76 | -0.72 | -4.12% | 2,028,300 |
| Feb 20, 2025 | 17.30 | 17.79 | 17.19 | 17.48 | 0.32 | 1.86% | 1,576,888 |
| Feb 19, 2025 | 16.72 | 17.32 | 16.72 | 17.16 | -0.32 | -1.83% | 2,291,082 |
| Feb 18, 2025 | 17.44 | 17.71 | 16.44 | 17.48 | 0.65 | 3.86% | 2,761,025 |
| Feb 14, 2025 | 17.94 | 18.03 | 16.75 | 16.83 | -0.96 | -5.40% | 4,120,400 |
| Feb 13, 2025 | 17.54 | 17.82 | 17.26 | 17.79 | 0.26 | 1.48% | 1,877,725 |
| Feb 12, 2025 | 17.90 | 18.01 | 17.13 | 17.53 | -0.67 | -3.68% | 2,659,900 |
| Feb 11, 2025 | 17.92 | 18.26 | 17.88 | 18.20 | 0.23 | 1.28% | 2,337,100 |
| Feb 10, 2025 | 18.47 | 18.47 | 17.93 | 17.97 | -0.29 | -1.59% | 1,072,931 |
| Feb 7, 2025 | 18.69 | 18.69 | 17.99 | 18.26 | -0.43 | -2.30% | 1,225,529 |
| Feb 6, 2025 | 18.80 | 19.06 | 18.50 | 18.69 | 0.05 | 0.27% | 923,600 |
| Feb 5, 2025 | 18.50 | 18.75 | 18.31 | 18.64 | -0.08 | -0.43% | 1,314,300 |
| Feb 4, 2025 | 18.11 | 18.89 | 18.06 | 18.72 | 0.68 | 3.77% | 1,181,200 |
| Feb 3, 2025 | 18.33 | 18.54 | 17.67 | 18.04 | -0.95 | -5.00% | 1,702,593 |
| Jan 31, 2025 | 19.26 | 19.43 | 18.85 | 18.99 | -0.36 | -1.86% | 2,473,841 |
| Jan 30, 2025 | 18.97 | 19.36 | 18.79 | 19.35 | 0.40 | 2.11% | 1,548,584 |
| Jan 29, 2025 | 18.73 | 19.06 | 18.56 | 18.95 | 0.19 | 1.01% | 1,458,500 |
| Jan 28, 2025 | 19.69 | 19.75 | 18.74 | 18.76 | -0.34 | -1.78% | 1,764,500 |
| Jan 27, 2025 | 19.71 | 19.72 | 18.78 | 19.10 | -0.57 | -2.90% | 1,739,370 |
| Jan 24, 2025 | 20.05 | 20.07 | 19.64 | 19.67 | -0.32 | -1.60% | 1,469,002 |
| Jan 23, 2025 | 19.70 | 20.03 | 19.56 | 19.99 | 0.19 | 0.96% | 1,218,000 |
| Jan 22, 2025 | 19.88 | 20.06 | 19.71 | 19.80 | -0.11 | -0.55% | 1,102,036 |
| Jan 21, 2025 | 19.64 | 20.12 | 19.50 | 19.91 | 0.51 | 2.63% | 2,116,000 |
| Jan 17, 2025 | 19.24 | 19.53 | 19.13 | 19.40 | 0.31 | 1.62% | 1,414,619 |
| Jan 16, 2025 | 18.76 | 19.19 | 18.60 | 19.09 | 0.30 | 1.60% | 892,924 |