Chemours Co

CC
🏛️ usa →
15.91
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 31.91 32.03 31.18 31.54 1.1M
2023-12-28 32.29 32.42 31.93 32.14 0.6M
2023-12-27 32.42 32.56 32.02 32.47 0.7M
2023-12-26 31.77 32.61 31.66 32.42 0.7M
2023-12-22 31.20 32.64 31.13 31.79 1.7M
2023-12-21 30.77 31.29 30.04 31.06 1.2M
2023-12-20 30.60 30.97 30.21 30.30 1.1M
2023-12-19 31.22 31.37 30.48 30.82 1.3M
2023-12-18 30.76 30.95 30.20 30.81 1.0M
2023-12-15 31.32 31.58 30.18 30.44 2.3M
2023-12-14 29.87 31.83 29.87 31.40 2.8M
2023-12-13 28.27 29.22 27.94 29.16 1.4M
2023-12-12 28.99 28.99 28.17 28.45 0.9M
2023-12-11 28.76 29.19 28.64 29.02 0.7M
2023-12-08 28.85 29.62 28.71 28.90 0.6M
2023-12-07 28.99 29.07 28.52 28.79 1.0M
2023-12-06 29.00 29.68 28.57 28.79 0.9M
2023-12-05 29.31 29.34 28.49 28.73 0.9M
2023-12-04 29.53 29.92 29.32 29.58 1.2M
2023-12-01 28.60 29.89 28.46 29.68 2.8M
2023-11-30 26.82 27.64 26.56 27.43 2.5M
2023-11-29 26.60 27.17 26.46 26.70 1.5M
2023-11-28 26.19 26.31 25.75 26.13 0.6M
2023-11-27 26.12 26.23 25.90 26.19 0.8M
2023-11-24 26.17 26.79 26.17 26.37 0.4M
2023-11-22 26.07 26.30 25.74 26.22 0.6M
2023-11-21 26.85 26.92 25.95 25.98 1.2M
2023-11-20 27.29 27.32 26.84 27.03 1.0M
2023-11-17 26.77 27.33 26.74 27.28 1.5M
2023-11-16 27.00 27.07 26.38 26.49 1.0M
2023-11-15 26.83 27.40 26.67 27.13 1.3M
2023-11-14 25.46 27.51 25.45 26.83 2.5M
2023-11-13 24.21 25.11 24.06 25.08 1.9M
2023-11-10 24.40 24.46 23.89 24.42 1.6M
2023-11-09 24.98 24.98 24.14 24.31 0.9M
2023-11-08 24.71 24.77 24.26 24.64 1.0M
2023-11-07 25.08 25.10 24.45 24.72 0.9M
2023-11-06 25.79 25.99 25.20 25.26 0.7M
2023-11-03 24.61 26.14 24.61 25.68 1.2M
2023-11-02 24.26 24.49 23.93 24.44 1.0M
2023-11-01 23.85 24.05 23.48 23.94 1.1M
2023-10-31 24.75 24.90 24.04 24.11 1.1M
2023-10-30 23.87 25.10 23.87 24.72 3.2M
2023-10-27 23.97 24.64 22.88 23.58 2.3M
2023-10-26 23.67 24.60 23.46 24.24 2.2M
2023-10-25 23.87 24.05 23.49 23.61 0.9M
2023-10-24 24.77 24.83 24.07 24.09 1.0M
2023-10-23 24.55 24.89 24.38 24.54 1.2M
2023-10-20 25.05 25.49 24.95 24.98 0.9M
2023-10-19 25.51 25.78 24.93 25.03 0.9M
2023-10-18 25.97 26.16 25.39 25.79 1.0M
2023-10-17 25.75 26.90 25.75 26.66 1.0M
2023-10-16 26.02 26.39 25.83 26.03 1.1M
2023-10-13 25.80 25.88 25.37 25.67 1.0M
2023-10-12 26.51 26.51 25.26 25.68 1.3M
2023-10-11 26.39 26.84 26.05 26.49 1.1M
2023-10-10 26.19 26.53 25.80 26.31 2.6M
2023-10-09 25.89 26.17 25.66 25.81 1.4M
2023-10-06 26.40 26.66 25.80 26.18 1.3M
2023-10-05 26.89 27.40 26.17 26.48 1.1M
2023-10-04 26.96 27.08 26.21 27.05 1.4M
2023-10-03 27.00 27.34 26.73 26.83 0.9M
2023-10-02 27.76 27.92 27.01 27.34 1.1M
2023-09-29 28.17 28.52 27.88 28.05 1.0M
2023-09-28 27.49 28.42 27.49 27.80 1.6M
2023-09-27 28.92 29.14 27.28 27.48 2.2M
2023-09-26 29.30 29.49 28.15 28.62 2.3M
2023-09-25 29.93 30.58 29.43 29.74 1.3M
2023-09-22 30.50 30.69 30.10 30.12 0.6M
2023-09-21 30.57 31.01 30.33 30.43 0.9M
2023-09-20 31.32 31.80 30.90 30.92 0.7M
2023-09-19 31.46 31.82 31.02 31.09 1.1M
2023-09-18 31.86 31.86 31.39 31.54 0.9M
2023-09-15 32.12 32.47 31.69 31.85 2.1M
2023-09-14 32.05 32.36 31.81 32.33 0.8M
2023-09-13 31.83 32.03 31.42 31.55 0.8M
2023-09-12 31.50 32.06 31.50 31.87 0.6M
2023-09-11 32.31 32.39 31.66 31.74 0.6M
2023-09-08 32.00 32.21 31.52 31.97 1.1M
2023-09-07 32.89 33.17 31.70 31.89 2.0M
2023-09-06 33.33 33.74 32.89 33.31 0.6M
2023-09-05 34.47 34.51 33.23 33.33 1.1M
2023-09-01 34.49 35.15 34.39 34.99 0.9M
2023-08-31 34.12 34.39 33.79 34.02 0.8M
2023-08-30 34.21 34.32 33.81 34.00 0.6M
2023-08-29 33.48 34.31 33.43 34.22 1.0M
2023-08-28 33.00 33.55 32.99 33.42 0.7M
2023-08-25 32.48 32.94 32.10 32.74 0.7M
2023-08-24 31.90 33.04 31.76 32.24 1.0M
2023-08-23 31.92 32.46 31.71 32.01 0.9M
2023-08-22 32.04 32.21 31.70 32.03 0.8M
2023-08-21 32.53 32.64 31.75 31.90 0.7M
2023-08-18 32.01 32.55 31.97 32.38 1.1M
2023-08-17 32.78 32.88 32.32 32.44 0.9M
2023-08-16 33.02 33.32 32.40 32.54 1.1M
2023-08-15 33.94 33.94 33.07 33.12 1.3M
2023-08-14 33.93 34.44 33.59 34.41 1.3M
2023-08-11 34.61 34.70 34.15 34.30 1.9M
2023-08-10 35.81 36.05 34.54 34.74 1.5M
2023-08-09 37.08 37.14 35.54 35.60 1.5M
2023-08-08 36.61 37.04 36.25 36.87 1.2M
2023-08-07 37.39 37.49 36.79 37.33 1.0M
2023-08-04 36.75 37.83 36.75 37.21 1.6M
2023-08-03 36.26 37.14 35.73 36.57 1.5M
2023-08-02 36.13 36.70 35.93 36.63 1.5M
2023-08-01 36.40 36.95 36.11 36.86 1.4M
2023-07-31 36.53 37.04 35.53 36.98 1.9M
2023-07-28 37.42 38.44 36.49 36.57 3.3M
2023-07-27 38.25 38.58 37.04 37.95 1.8M
2023-07-26 38.29 38.80 38.07 38.41 0.9M
2023-07-25 37.82 38.71 37.76 38.51 1.3M
2023-07-24 38.30 38.49 37.44 37.55 1.0M
2023-07-21 38.30 38.67 37.87 38.44 1.1M
2023-07-20 38.90 39.05 38.10 38.33 0.6M
2023-07-19 38.43 38.61 38.00 38.57 1.0M
2023-07-18 38.30 38.94 38.17 38.57 1.0M
2023-07-17 38.19 38.32 37.57 38.26 0.6M
2023-07-14 38.76 38.76 37.59 38.30 1.0M
2023-07-13 38.45 38.91 38.19 38.80 0.7M
2023-07-12 38.04 38.84 38.00 38.32 1.1M
2023-07-11 37.54 37.86 37.30 37.71 0.9M
2023-07-10 36.79 37.47 36.48 37.23 0.8M
2023-07-07 36.02 37.81 36.02 37.02 1.4M
2023-07-06 35.60 36.19 35.30 35.97 1.5M
2023-07-05 36.86 37.03 36.16 36.17 1.9M
2023-07-03 36.89 37.44 36.81 37.23 0.7M
2023-06-30 36.23 37.34 36.04 36.89 2.5M
2023-06-29 35.35 36.16 35.03 35.89 2.6M
2023-06-28 34.85 35.41 34.39 35.36 1.5M
2023-06-27 34.17 35.27 34.05 34.91 1.4M
2023-06-26 33.51 34.48 33.28 34.15 1.8M
2023-06-23 32.79 33.59 32.46 33.48 4.0M
2023-06-22 33.15 33.56 32.73 33.43 2.5M
2023-06-21 33.53 34.12 33.26 33.95 1.5M
2023-06-20 33.14 33.92 33.03 33.85 1.6M
2023-06-16 34.37 34.37 33.48 33.90 2.6M
2023-06-15 32.79 34.36 32.30 34.28 2.8M
2023-06-14 32.37 33.13 32.17 33.10 1.9M
2023-06-13 31.83 32.46 31.60 32.22 2.1M
2023-06-12 32.47 32.71 31.16 31.45 2.6M
2023-06-09 32.70 32.82 31.77 32.06 2.3M
2023-06-08 34.20 34.25 32.61 33.00 1.8M
2023-06-07 34.73 34.89 33.84 34.16 1.8M
2023-06-06 33.87 35.01 33.63 34.72 2.4M
2023-06-05 33.77 35.85 33.77 34.75 4.0M
2023-06-02 30.70 34.28 30.36 33.64 5.7M
2023-06-01 26.69 27.39 26.50 27.11 1.2M
2023-05-31 27.43 27.54 26.40 26.49 1.2M
2023-05-30 28.58 28.91 27.57 27.72 1.2M
2023-05-26 28.12 28.56 27.57 28.52 1.6M
2023-05-25 28.30 28.69 27.87 28.01 0.7M
2023-05-24 28.73 28.82 28.30 28.40 0.7M
2023-05-23 28.94 29.41 28.74 29.00 1.1M
2023-05-22 29.77 29.92 29.08 29.14 1.0M
2023-05-19 30.25 30.35 29.38 29.68 1.3M
2023-05-18 28.50 30.20 28.45 29.99 2.0M
2023-05-17 28.01 28.83 27.93 28.63 1.1M
2023-05-16 28.78 29.02 27.85 27.87 1.1M
2023-05-15 28.54 29.08 28.23 28.98 0.8M
2023-05-12 28.11 28.32 27.96 28.30 0.8M
2023-05-11 28.43 28.81 28.16 28.17 0.9M
2023-05-10 29.62 29.69 28.49 28.85 0.8M
2023-05-09 28.99 29.21 28.67 29.02 0.6M
2023-05-08 29.93 30.05 29.07 29.36 0.7M
2023-05-05 29.19 29.55 28.94 29.51 1.0M
2023-05-04 29.20 29.38 27.76 28.50 1.4M
2023-05-03 30.40 30.86 29.10 29.19 2.0M
2023-05-02 29.31 30.48 28.42 30.35 2.0M
2023-05-01 29.39 30.17 29.22 29.76 1.2M
2023-04-28 27.63 29.35 27.63 29.07 2.2M
2023-04-27 27.60 28.05 26.96 27.95 1.5M
2023-04-26 27.32 27.68 27.12 27.31 0.8M
2023-04-25 28.37 28.64 27.54 27.57 0.9M
2023-04-24 28.30 28.95 28.25 28.92 0.7M
2023-04-21 28.52 28.60 28.07 28.22 0.8M
2023-04-20 28.89 29.11 28.54 28.73 0.9M
2023-04-19 29.28 29.40 29.05 29.27 0.8M
2023-04-18 29.69 29.78 29.27 29.52 0.5M
2023-04-17 29.94 29.94 29.40 29.62 0.7M
2023-04-14 30.29 30.47 29.29 29.80 1.0M
2023-04-13 29.73 30.29 29.34 30.22 0.8M
2023-04-12 30.69 30.69 29.44 29.58 0.9M
2023-04-11 29.87 30.35 29.78 30.18 0.8M
2023-04-10 28.53 29.91 28.52 29.81 1.2M
2023-04-06 28.64 28.65 28.24 28.49 0.9M
2023-04-05 28.86 29.02 28.40 28.74 1.3M
2023-04-04 30.29 30.29 29.04 29.38 0.8M
2023-04-03 30.14 30.71 30.04 30.28 0.9M
2023-03-31 29.85 30.05 29.44 29.94 1.3M
2023-03-30 30.31 30.36 29.53 29.63 0.6M
2023-03-29 29.85 30.08 29.48 29.78 1.0M
2023-03-28 29.15 29.49 28.95 29.32 0.7M
2023-03-27 29.34 29.75 29.07 29.16 0.9M
2023-03-24 27.97 28.81 27.75 28.80 0.6M
2023-03-23 29.32 29.91 28.12 28.38 1.1M
2023-03-22 29.73 30.29 29.16 29.18 0.8M
2023-03-21 29.86 30.34 29.70 29.92 1.0M
2023-03-20 29.12 29.52 28.71 29.12 1.5M
2023-03-17 29.14 29.15 28.21 28.67 4.8M
2023-03-16 27.99 29.44 27.75 29.39 1.4M
2023-03-15 29.90 30.22 28.28 28.57 2.3M
2023-03-14 31.15 31.48 30.47 31.09 1.2M
2023-03-13 30.40 30.93 30.05 30.17 1.0M
2023-03-10 32.55 32.58 31.03 31.21 1.0M
2023-03-09 34.15 34.33 32.69 32.72 0.9M
2023-03-08 34.13 34.51 33.64 34.13 0.8M
2023-03-07 35.52 35.78 33.72 34.21 1.3M
2023-03-06 36.46 36.63 35.20 35.58 1.6M
2023-03-03 36.25 36.94 35.91 36.73 1.4M
2023-03-02 34.50 36.21 34.35 36.12 1.8M
2023-03-01 34.22 35.25 33.94 34.84 0.8M
2023-02-28 33.75 34.58 33.75 34.18 1.0M
2023-02-27 34.32 34.65 33.98 34.05 1.1M
2023-02-24 33.14 33.84 32.94 33.75 1.0M
2023-02-23 33.80 34.03 33.37 33.94 1.0M
2023-02-22 33.47 33.94 33.30 33.79 0.8M
2023-02-21 34.69 34.91 32.83 33.45 1.2M
2023-02-17 34.63 35.09 34.26 35.08 1.2M
2023-02-16 33.58 35.59 33.47 34.85 1.3M
2023-02-15 34.15 34.79 33.96 34.47 1.1M
2023-02-14 34.68 35.19 34.34 34.67 0.9M
2023-02-13 34.58 35.22 34.12 35.06 1.1M
2023-02-10 33.94 34.55 32.71 34.35 2.3M
2023-02-09 35.37 35.50 33.16 33.50 2.2M
2023-02-08 35.48 35.88 34.94 34.94 0.9M
2023-02-07 35.26 35.97 34.99 35.89 0.7M
2023-02-06 35.46 35.56 34.81 35.36 0.8M
2023-02-03 35.54 36.19 35.34 35.89 0.8M
2023-02-02 36.39 36.52 35.76 35.97 0.9M
2023-02-01 36.10 36.70 35.27 36.33 0.9M
2023-01-31 35.37 36.45 35.19 36.39 1.0M
2023-01-30 34.76 35.22 34.31 35.13 0.7M
2023-01-27 34.67 35.64 34.67 35.10 0.9M
2023-01-26 33.95 35.01 33.65 34.98 0.6M
2023-01-25 33.85 34.23 33.64 34.05 0.5M
2023-01-24 34.75 35.40 34.17 34.46 1.5M
2023-01-23 33.57 34.11 33.34 33.92 0.7M
2023-01-20 32.77 33.83 32.50 33.72 0.7M
2023-01-19 32.67 32.80 31.54 32.62 0.7M
2023-01-18 33.62 34.13 33.07 33.09 0.8M
2023-01-17 33.44 33.60 33.01 33.09 0.6M
2023-01-13 32.97 33.73 32.72 33.58 0.7M
2023-01-12 33.01 33.43 32.73 33.27 0.8M
2023-01-11 32.67 33.26 32.61 32.96 0.9M
2023-01-10 31.64 32.03 30.93 31.99 1.1M
2023-01-09 32.83 33.06 32.49 32.55 0.6M
2023-01-06 31.21 32.51 30.99 32.40 0.8M
2023-01-05 31.04 31.37 30.48 30.70 1.1M
2023-01-04 31.00 31.91 30.86 31.55 0.8M
2023-01-03 30.64 31.01 30.14 30.62 0.8M