Chemours Co (2CU)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -1.48383677795 | 18.87 | 18.989999 | 17.985 | 103 | 18.40582661 | DE |
| 4 | 2.525 | 15.7173980703 | 16.065 | 19.13 | 15.965 | 351 | 18.02253923 | DE |
| 12 | -0.155 | -0.826887169912 | 18.745 | 21.19 | 15.965 | 439 | 19.36510879 | DE |
| 26 | -3.62 | -16.2989644304 | 22.21 | 22.4 | 14.9 | 360 | 18.66486909 | DE |
| 52 | -9.91 | -34.7719298246 | 28.5 | 28.85 | 14.02 | 425 | 20.95215959 | DE |
| 156 | -10.7 | -36.5312393308 | 29.29 | 41.435 | 14.02 | 277 | 22.41010511 | DE |
| 260 | 5.85 | 45.9183673469 | 12.74 | 41.435 | 6.786 | 166 | 21.55193378 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738272420 | 17.989999 | 0 | 0.00 | 17.989999 | 17.989999 | 17.989999 | 0 |
| 1738186020 | 17.989999 | -0.24 | -1.32 | 17.985 | 17.989999 | 17.985 | 68 |
| 1738099620 | 18.23 | 0.12 | 0.63 | 18.345 | 18.345 | 18.23 | 147 |
| 1738013220 | 18.114999 | -0.88 | -4.61 | 18.345 | 18.345 | 18.114999 | 69 |
| 1737754020 | 18.989999 | 0.16 | 0.85 | 18.87 | 18.989999 | 18.87 | 127 |
| 1737667620 | 18.829999 | -0.21 | -1.10 | 19.005 | 19.005 | 18.829999 | 49 |
| 1737581220 | 19.04 | 0.13 | 0.69 | 18.975 | 19.13 | 18.975 | 719 |
| 1737494820 | 18.91 | -0.14 | -0.71 | 18.515 | 19.095 | 18.515 | 316 |
| 1737408420 | 19.045 | 0.37 | 1.98 | 19.059999 | 19.059999 | 19.045 | 85 |
| 1737149220 | 18.675 | 0.37 | 2.02 | 18.364999 | 18.675 | 18.36 | 677 |
| 1737062820 | 18.305 | -0.09 | -0.49 | 18.04 | 18.305 | 18.04 | 445 |
| 1736976420 | 18.395 | 0.43 | 2.42 | 18.395 | 18.395 | 18.395 | 394 |
| 1736890020 | 17.96 | 0.2 | 1.10 | 18.1 | 18.18 | 17.765 | 266 |
| 1736803620 | 17.765 | 0.47 | 2.72 | 17.45 | 17.87 | 17.03 | 667 |
| 1736544420 | 17.295 | -0.28 | -1.62 | 17.295 | 17.295 | 17.295 | 1100 |
| 1736458020 | 17.579999 | 0.18 | 1.06 | 17.579999 | 17.579999 | 17.555 | 156 |
| 1736371620 | 17.395 | -0.36 | -2.00 | 18.434999 | 18.48 | 17.29 | 546 |
| 1736285220 | 17.75 | 1.31 | 7.97 | 16.094999 | 17.75 | 16.094999 | 575 |
| 1736198820 | 16.44 | 0.2 | 1.23 | 15.965 | 16.489999 | 15.965 | 150 |
| 1735939620 | 16.239999 | -0.29 | -1.75 | 16.065 | 16.239999 | 16.065 | 121 |
| 1735853220 | 16.53 | 0.08 | 0.46 | 16.53 | 16.53 | 16.53 | 2 |
| 1735594020 | 16.454999 | -0.05 | -0.27 | 16.46 | 16.46 | 16.454999 | 281 |
| 1735334820 | 16.5 | -0.29 | -1.73 | 16.66 | 16.66 | 16.5 | 178 |
| 1734989220 | 16.79 | 0 | 0.00 | 16.79 | 16.79 | 16.79 | 0 |
| 1734730020 | 16.79 | -0.11 | -0.65 | 16.75 | 16.79 | 16.75 | 35 |
| 1734643620 | 16.899999 | -0.54 | -3.10 | 16.975 | 16.975 | 16.774999 | 69 |
| 1734557220 | 17.44 | -0.23 | -1.27 | 17.22 | 17.675 | 17.22 | 753 |
| 1734470820 | 17.665 | -0.23 | -1.29 | 17.62 | 17.665 | 17.62 | 91 |
| 1734384420 | 17.895 | -0.32 | -1.76 | 18 | 18.36 | 17.895 | 151 |
| 1734125220 | 18.215 | 0.06 | 0.33 | 18.215 | 18.215 | 18.215 | 100 |
| 1734038820 | 18.155 | -1.61 | -8.15 | 18.48 | 18.48 | 18.075 | 430 |
| 1733952420 | 19.765 | -0.43 | -2.11 | 19.67 | 19.765 | 19.67 | 27 |
| 1733866020 | 20.19 | -0.8 | -3.81 | 20.38 | 20.399999 | 20.05 | 318 |
| 1733779620 | 20.989999 | 0.61 | 2.99 | 20 | 20.989999 | 20 | 8162 |
| 1733520420 | 20.38 | 0.8 | 4.09 | 19.69 | 20.38 | 19.69 | 242 |
| 1733434020 | 19.579999 | -1.24 | -5.96 | 19.86 | 19.86 | 19.579999 | 98 |
| 1733347620 | 20.82 | 0 | 0.00 | 20.82 | 20.82 | 20.82 | 0 |
| 1733261220 | 20.82 | 0.52 | 2.56 | 20.7 | 20.82 | 20.7 | 86 |
| 1733174820 | 20.3 | -0.17 | -0.83 | 20.399999 | 20.73 | 20.21 | 214 |
| 1732915620 | 20.47 | -0.27 | -1.30 | 20.48 | 20.48 | 20.47 | 28 |
| 1732829220 | 20.739999 | 0 | 0.00 | 20.739999 | 20.739999 | 20.739999 | 0 |
| 1732742820 | 20.739999 | 0 | 0.00 | 20.739999 | 20.739999 | 20.739999 | 0 |
| 1732656420 | 20.739999 | -0.26 | -1.24 | 21.19 | 21.19 | 20.41 | 234 |
| 1732570020 | 21 | 1.63 | 8.42 | 20.899999 | 21 | 20.899999 | 523 |
| 1732310820 | 19.37 | 0.5 | 2.65 | 19.69 | 19.69 | 19.37 | 1008 |
| 1732224420 | 18.87 | 0.75 | 4.11 | 18.149999 | 18.87 | 18.149999 | 262 |
| 1732138020 | 18.125 | 0.27 | 1.54 | 18.01 | 18.125 | 18.01 | 93 |
| 1732051620 | 17.85 | -0.24 | -1.33 | 18.165 | 18.165 | 17.745 | 256 |
| 1731965220 | 18.09 | 0.36 | 2.00 | 17.715 | 18.09 | 17.715 | 204 |
| 1731705960 | 17.735 | -0.28 | -1.55 | 17.735 | 17.735 | 17.735 | 18 |
| 1731619560 | 18.015 | -0.07 | -0.39 | 18.48 | 18.48 | 18.015 | 63 |
| 1731533160 | 18.085 | -0.03 | -0.17 | 18.405 | 18.405 | 18.085 | 305 |
| 1731446820 | 18.114999 | -0.46 | -2.48 | 18.425 | 18.425 | 18.114999 | 218 |
| 1731360420 | 18.575 | -0.22 | -1.14 | 18.575 | 18.715 | 18.475 | 760 |
| 1731101220 | 18.79 | -0.26 | -1.36 | 18.745 | 18.79 | 18.745 | 86 |
| 1731014760 | 19.05 | -0.15 | -0.78 | 19.065 | 19.065 | 19.05 | 944 |
| 1730928360 | 19.2 | 0.64 | 3.45 | 19.345 | 19.345 | 18.84 | 1027 |
| 1730841960 | 18.559999 | -0.59 | -3.06 | 19.155 | 19.155 | 18.55 | 136 |
| 1730755560 | 19.145 | 2.51 | 15.05 | 19.315 | 19.315 | 19.145 | 57 |
| 1730496360 | 16.64 | 0 | 0.00 | 16.64 | 16.64 | 16.64 | 0 |
| 1730409960 | 16.64 | -0.16 | -0.95 | 16.64 | 16.64 | 16.64 | 82 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
