Chemours Company (The) Common Stockのデータ

Chemours Company (The) Common Stockの基本情報

名前 Chemours Company (The) Common Stock
ティッカー CC
国 United States
上場年 2015.0
セクター Basic Industries

Chemours Company (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.89 26.11 26.2 26.34 2227100.0 26.34
2021-02-12 28.42 25.51 28.42 26.14 2662000.0 26.14
2021-02-11 27.61 26.35 26.95 27.49 1704300.0 27.49
2021-02-10 27.67 26.72 27.65 26.83 741200.0 26.83
2021-02-09 27.63 26.83 27.38 27.29 591400.0 27.29
2021-02-08 28.15 27.33 27.87 27.53 930900.0 27.53
2021-02-05 27.7 26.86 27.12 27.46 866800.0 27.46
2021-02-04 27.14 26.1 26.37 26.8 789500.0 26.8
2021-02-03 26.72 26.07 26.22 26.48 827200.0 26.48
2021-02-02 27.28 26.05 27.14 26.47 991600.0 26.47
2021-02-01 27.08 26.28 26.76 26.76 1071000.0 26.76
2021-01-29 27.65 25.65 27.65 26.34 1836900.0 26.34
2021-01-28 28.37 27.19 27.48 27.51 1156700.0 27.51
2021-01-27 27.75 25.65 26.18 27.28 1372600.0 27.28
2021-01-26 27.3 26.51 27.15 26.79 986100.0 26.79
2021-01-25 27.48 25.71 27.27 27.03 1321500.0 27.03
2021-01-22 27.55 25.99 26.56 27.35 1420700.0 27.35
2021-01-21 28.67 26.97 28.35 26.98 1132600.0 26.98
2021-01-20 29.37 28.32 29.0 28.35 981200.0 28.35
2021-01-19 28.75 27.4 27.49 28.7 1157600.0 28.7
2021-01-15 27.53 26.67 27.18 27.08 1152300.0 27.08
2021-01-14 27.9 27.15 27.4 27.25 1125300.0 27.25
2021-01-13 27.46 26.42 27.3 27.02 1438100.0 27.02
2021-01-12 27.6 26.85 27.33 27.2 1212600.0 27.2
2021-01-11 27.65 26.51 26.93 27.33 964900.0 27.33
2021-01-08 29.2 27.13 29.2 27.53 1546900.0 27.53
2021-01-07 28.81 27.29 28.42 27.89 1187100.0 27.89
2021-01-06 28.91 25.88 26.17 28.06 2201800.0 28.06
2021-01-05 26.58 24.87 24.87 26.37 1388200.0 26.37
2021-01-04 25.78 24.72 25.12 24.82 987900.0 24.82
2020-12-31 25.47 24.55 25.19 24.79 822200.0 24.79
2020-12-30 25.69 24.79 24.84 25.31 915700.0 25.31
2020-12-29 26.0 24.28 25.9 24.79 1216000.0 24.79
2020-12-28 27.4 25.79 27.19 25.82 647200.0 25.82
2020-12-24 26.93 26.4 26.71 26.92 275000.0 26.92
2020-12-23 27.11 26.46 27.0 26.62 565700.0 26.62
2020-12-22 27.58 26.65 27.47 26.68 616400.0 26.68
2020-12-21 27.48 26.2 26.44 27.38 1129800.0 27.38
2020-12-18 27.87 26.77 27.8 27.0 4254700.0 27.0
2020-12-17 27.87 27.07 27.31 27.77 1136700.0 27.77
2020-12-16 27.54 26.8 27.14 27.07 1194200.0 27.07
2020-12-15 27.29 25.95 26.29 26.99 1558200.0 26.99
2020-12-14 27.1 25.9 27.0 25.91 835500.0 25.91
2020-12-11 26.76 26.04 26.4 26.6 673000.0 26.6
2020-12-10 27.2 26.13 26.53 26.61 1115300.0 26.61
2020-12-09 27.61 26.37 26.81 26.72 1018200.0 26.72
2020-12-08 26.94 26.12 26.19 26.63 856300.0 26.63
2020-12-07 26.7 25.79 26.03 26.33 759600.0 26.33
2020-12-04 26.33 24.9 24.92 26.03 1038900.0 26.03
2020-12-03 26.1 25.15 25.28 25.69 795200.0 25.69
2020-12-02 25.69 24.91 25.04 25.5 897100.0 25.5
2020-12-01 25.92 24.9 25.1 25.31 1296200.0 25.31
2020-11-30 25.19 24.3 24.83 24.33 1499800.0 24.33
2020-11-27 25.48 24.65 25.05 24.78 377300.0 24.78
2020-11-25 25.49 24.65 25.39 25.0 668900.0 25.0
2020-11-24 26.07 24.29 24.32 25.6 1860100.0 25.6
2020-11-23 23.96 23.06 23.08 23.67 765700.0 23.67
2020-11-20 23.75 22.6 23.68 22.8 857100.0 22.8
2020-11-19 23.93 23.12 23.3 23.88 695300.0 23.88
2020-11-18 24.43 23.42 23.97 23.43 1152400.0 23.43
2020-11-17 23.74 22.51 22.76 23.73 1137900.0 23.73
2020-11-16 23.71 22.41 22.87 23.15 1482800.0 23.15
2020-11-13 22.38 21.7 21.77 22.29 742000.0 22.29
2020-11-12 22.56 21.46 22.32 21.68 1045600.0 21.43
2020-11-11 22.87 22.12 22.57 22.47 1082500.0 22.21
2020-11-10 22.97 22.13 22.41 22.43 1040600.0 22.17
2020-11-09 24.7 21.92 24.08 22.13 1697400.0 21.87
2020-11-06 23.6 22.6 23.49 22.61 694000.0 22.35
2020-11-05 23.63 21.73 22.01 23.35 1087700.0 23.08
2020-11-04 22.21 20.25 21.59 21.33 1396900.0 21.08
2020-11-03 21.94 21.08 21.37 21.76 1198200.0 21.51
2020-11-02 21.18 20.29 20.56 20.88 1130400.0 20.64
2020-10-30 20.7 19.81 20.59 20.14 739400.0 19.91
2020-10-29 20.94 19.55 19.57 20.64 724300.0 20.4
2020-10-28 20.2 19.53 19.8 19.81 1189400.0 19.58
2020-10-27 20.76 20.38 20.6 20.42 717400.0 20.18
2020-10-26 21.55 20.33 21.3 20.74 854400.0 20.5
2020-10-23 22.14 21.58 21.72 21.88 556500.0 21.63
2020-10-22 21.87 21.01 21.58 21.69 959100.0 21.44
2020-10-21 22.68 21.39 22.51 21.4 1512600.0 21.15
2020-10-20 23.33 22.49 22.98 22.59 796700.0 22.33
2020-10-19 23.64 22.62 23.16 22.69 936800.0 22.43
2020-10-16 23.56 23.0 23.19 23.06 712700.0 22.79
2020-10-15 23.04 22.12 22.32 22.95 600700.0 22.69
2020-10-14 23.2 22.4 22.84 22.96 576900.0 22.7
2020-10-13 23.42 22.69 23.06 22.87 512500.0 22.61
2020-10-12 23.54 23.02 23.27 23.3 714700.0 23.03
2020-10-09 23.92 22.98 23.79 22.99 766000.0 22.72
2020-10-08 23.69 23.01 23.1 23.58 930600.0 23.31
2020-10-07 23.0 22.46 22.76 22.88 1002900.0 22.62
2020-10-06 23.03 22.07 22.36 22.16 1163300.0 21.9
2020-10-05 22.76 21.69 21.69 22.28 1403400.0 22.02
2020-10-02 21.51 19.81 19.89 21.41 1414800.0 21.16
2020-10-01 21.27 20.3 21.27 20.54 867100.0 20.3
2020-09-30 21.52 20.33 20.33 20.91 2602300.0 20.67
2020-09-29 20.83 20.05 20.6 20.3 724100.0 20.07
2020-09-28 20.55 19.86 19.98 20.43 1173900.0 20.19
2020-09-25 20.23 19.52 19.63 19.6 1185700.0 19.37
2020-09-24 20.33 19.36 19.54 19.88 967600.0 19.65
2020-09-23 20.55 19.67 20.04 19.71 954800.0 19.48
2020-09-22 20.83 20.07 20.6 20.21 912300.0 19.98
2020-09-21 21.07 19.44 20.91 20.59 1770500.0 20.35
2020-09-18 22.37 21.21 22.31 21.67 2367200.0 21.42
2020-09-17 22.59 20.68 20.89 22.33 2293000.0 22.07
2020-09-16 21.82 21.17 21.38 21.21 1315400.0 20.97
2020-09-15 21.9 21.24 21.85 21.3 1083800.0 21.05
2020-09-14 21.71 21.15 21.5 21.65 898300.0 21.4
2020-09-11 21.43 20.68 20.87 21.24 1070900.0 21.0
2020-09-10 21.13 20.51 21.0 20.52 1027600.0 20.28
2020-09-09 20.88 20.26 20.69 20.73 885400.0 20.49
2020-09-08 20.91 20.1 20.44 20.4 1138800.0 20.16
2020-09-04 21.18 19.87 20.6 20.89 1056300.0 20.65
2020-09-03 21.79 19.07 21.7 20.23 1984500.0 20.0
2020-09-02 21.84 21.33 21.77 21.77 1907100.0 21.52
2020-09-01 21.78 20.31 20.6 21.73 1341000.0 21.48
2020-08-31 21.0 20.63 21.0 20.66 1178300.0 20.42
2020-08-28 21.0 20.51 20.7 20.97 823500.0 20.73
2020-08-27 21.08 20.19 20.99 20.49 958800.0 20.25
2020-08-26 21.29 20.61 20.61 20.91 891200.0 20.67
2020-08-25 21.07 20.3 20.7 20.58 1095900.0 20.34
2020-08-24 20.59 19.89 20.11 20.56 875200.0 20.32
2020-08-21 20.56 19.63 20.4 19.77 1275200.0 19.54
2020-08-20 20.81 20.33 20.41 20.63 682300.0 20.39
2020-08-19 21.06 20.6 20.69 20.76 758500.0 20.52
2020-08-18 21.07 20.7 20.75 20.74 1067200.0 20.5
2020-08-17 21.34 20.67 21.14 20.85 1262800.0 20.61
2020-08-14 21.42 20.79 20.86 20.97 1320800.0 20.73
2020-08-13 21.57 21.18 21.47 21.34 1048400.0 20.85
2020-08-12 21.84 20.96 21.33 21.55 1850300.0 21.05
2020-08-11 21.55 20.7 20.94 20.89 2260700.0 20.41
2020-08-10 20.67 19.91 20.0 20.58 1690600.0 20.1
2020-08-07 20.09 19.63 20.02 19.88 1583600.0 19.42
2020-08-06 20.8 19.76 20.75 20.29 1997400.0 19.82
2020-08-05 21.29 19.91 19.92 20.79 2878900.0 20.31
2020-08-04 19.77 19.14 19.16 19.69 1903900.0 19.23
2020-08-03 19.73 18.64 18.83 19.25 1930800.0 18.81
2020-07-31 19.1 17.94 18.14 18.53 2800300.0 18.1
2020-07-30 18.26 17.66 18.14 18.0 2053000.0 17.58
2020-07-29 18.68 18.11 18.23 18.59 1530300.0 18.16
2020-07-28 18.4 17.69 18.25 18.09 2010200.0 17.67
2020-07-27 18.47 16.85 16.97 18.4 2068900.0 17.97
2020-07-24 17.32 16.95 17.07 17.1 1043600.0 16.7
2020-07-23 17.12 16.72 16.74 17.04 1330400.0 16.65
2020-07-22 16.88 16.48 16.6 16.84 951100.0 16.45
2020-07-21 17.07 16.23 16.25 16.68 1370300.0 16.29
2020-07-20 16.7 16.0 16.27 16.05 1076200.0 15.68
2020-07-17 16.86 16.41 16.65 16.42 1590400.0 16.04
2020-07-16 16.69 16.05 16.41 16.55 1272700.0 16.17
2020-07-15 16.88 16.24 16.63 16.58 1533900.0 16.2
2020-07-14 16.33 15.38 15.54 16.26 1793500.0 15.88
2020-07-13 16.1 15.43 16.01 15.58 1864400.0 15.22
2020-07-10 15.97 15.2 15.34 15.81 1484700.0 15.44
2020-07-09 15.66 14.94 15.55 15.26 1448200.0 14.91
2020-07-08 15.98 15.39 15.77 15.64 1263700.0 15.28
2020-07-07 16.24 15.73 16.05 15.81 1268300.0 15.44
2020-07-06 16.35 15.72 16.17 16.26 2411800.0 15.88
2020-07-02 15.94 14.85 14.85 15.67 2662100.0 15.31
2020-07-01 15.54 14.32 15.48 14.4 2286300.0 14.07
2020-06-30 15.41 14.87 15.07 15.35 2452800.0 15.0
2020-06-29 15.6 14.92 15.2 15.31 3198600.0 14.96
2020-06-26 15.65 14.8 15.5 14.83 2400400.0 14.49
2020-06-25 15.75 14.7 14.86 15.74 1489900.0 15.38
2020-06-24 15.35 14.76 15.3 15.05 1675300.0 14.7
2020-06-23 16.29 15.38 16.19 15.55 1484600.0 15.19
2020-06-22 15.92 15.26 15.65 15.79 1317600.0 15.43
2020-06-19 16.25 15.46 16.01 15.83 2436900.0 15.46
2020-06-18 16.39 15.41 15.61 15.68 1626800.0 15.32
2020-06-17 16.62 15.94 16.41 15.99 1624400.0 15.62
2020-06-16 16.65 15.56 16.43 16.39 2188600.0 16.01
2020-06-15 15.53 13.81 14.03 15.37 1833300.0 15.01
2020-06-12 15.24 14.45 14.94 15.0 1664200.0 14.65
2020-06-11 14.96 13.4 14.7 13.6 2483500.0 13.29
2020-06-10 16.65 15.89 16.61 16.05 1816200.0 15.68
2020-06-09 17.35 16.58 17.15 16.73 2096600.0 16.34
2020-06-08 17.73 17.0 17.0 17.65 2243300.0 17.24
2020-06-05 17.44 16.42 17.08 16.52 2442000.0 16.14
2020-06-04 15.76 14.56 14.62 15.75 2551800.0 15.39
2020-06-03 15.06 14.47 14.67 14.8 2275800.0 14.46
2020-06-02 14.38 13.8 13.81 14.23 1607000.0 13.9
2020-06-01 13.77 13.02 13.2 13.57 1224800.0 13.26
2020-05-29 13.67 13.11 13.26 13.11 2138200.0 12.81
2020-05-28 14.32 13.52 14.3 13.6 1600300.0 13.29
2020-05-27 14.23 13.61 13.84 14.13 2344300.0 13.8
2020-05-26 13.66 13.0 13.28 13.37 2031100.0 13.06
2020-05-22 12.51 12.11 12.43 12.45 1457200.0 12.16
2020-05-21 12.88 12.4 12.74 12.51 1565100.0 12.22
2020-05-20 13.01 12.71 12.75 12.84 1464200.0 12.54
2020-05-19 12.84 12.17 12.48 12.3 2017000.0 12.02
2020-05-18 12.84 11.98 12.1 12.67 2859700.0 12.38
2020-05-15 11.74 11.01 11.22 11.09 1767200.0 10.83
2020-05-14 11.84 10.62 10.85 11.55 2413400.0 11.28
2020-05-13 11.89 11.11 11.8 11.5 2230600.0 10.99
2020-05-12 12.86 11.95 12.63 11.96 1589900.0 11.43
2020-05-11 12.89 12.13 12.89 12.61 2452700.0 12.05
2020-05-08 12.98 11.92 12.12 12.91 3030200.0 12.34
2020-05-07 12.81 11.5 12.66 11.61 2871800.0 11.1
2020-05-06 13.85 12.27 12.92 12.32 4044800.0 11.77
2020-05-05 12.49 11.37 11.48 12.18 4062200.0 11.64
2020-05-04 10.94 10.29 10.59 10.91 2438600.0 10.43
2020-05-01 11.5 10.69 11.39 10.93 2597900.0 10.45
2020-04-30 12.09 11.46 12.04 11.73 3023300.0 11.21
2020-04-29 12.65 11.83 11.98 12.46 2871800.0 11.91
2020-04-28 11.7 11.08 11.5 11.31 2020700.0 10.81
2020-04-27 11.44 10.76 10.82 11.15 1848000.0 10.66
2020-04-24 10.8 10.31 10.74 10.74 1250200.0 10.26
2020-04-23 10.84 10.28 10.34 10.47 1579400.0 10.01
2020-04-22 10.76 10.02 10.51 10.17 1544100.0 9.72
2020-04-21 10.31 9.76 9.99 10.18 2373500.0 9.73
2020-04-20 10.82 9.8 10.1 10.41 2354800.0 9.95
2020-04-17 10.8 9.94 10.03 10.6 4607700.0 10.13
2020-04-16 9.61 8.83 9.56 9.31 2653600.0 8.9
2020-04-15 10.16 9.52 10.01 9.6 2618300.0 9.17
2020-04-14 11.31 10.24 11.0 10.68 3006800.0 10.21
2020-04-13 11.21 9.9 11.16 10.54 3355600.0 10.07
2020-04-09 11.3 9.81 9.94 10.99 4180700.0 10.5
2020-04-08 9.64 8.55 8.68 9.52 3141100.0 9.1
2020-04-07 9.45 8.47 9.08 8.63 4451700.0 8.25
2020-04-06 8.44 7.67 7.96 8.35 4835400.0 7.98
2020-04-03 7.94 7.02 7.64 7.26 4317500.0 6.94
2020-04-02 8.15 7.4 7.56 7.51 2594200.0 7.18
2020-04-01 8.49 7.37 8.36 7.54 4079100.0 7.21
2020-03-31 9.78 8.61 9.59 8.87 6229100.0 8.48
2020-03-30 10.5 9.19 9.54 9.69 3475400.0 9.26
2020-03-27 10.39 9.19 10.38 9.51 4277300.0 9.09
2020-03-26 11.65 10.36 10.96 10.82 4819600.0 10.34
2020-03-25 11.51 9.17 9.75 10.89 6769000.0 10.41
2020-03-24 9.77 8.3 9.03 9.56 4088900.0 9.14
2020-03-23 9.4 8.15 9.0 8.21 3119500.0 7.85
2020-03-20 10.61 9.13 10.5 9.13 3739100.0 8.73
2020-03-19 10.84 8.9 9.31 10.18 2487200.0 9.73
2020-03-18 11.16 8.8 9.93 9.67 3606600.0 9.24
2020-03-17 10.9 8.82 9.39 10.79 4662600.0 10.31
2020-03-16 9.94 8.01 8.4 9.14 3904400.0 8.73
2020-03-13 10.3 8.68 10.15 10.3 4333000.0 9.84
2020-03-12 9.85 8.9 9.85 9.29 4756700.0 8.88
2020-03-11 11.09 10.3 11.06 10.66 5019600.0 10.19
2020-03-10 11.76 10.14 11.08 11.54 4140800.0 11.03
2020-03-09 12.25 10.39 11.72 10.4 6164500.0 9.94
2020-03-06 14.67 13.39 14.35 13.47 4323500.0 12.87
2020-03-05 15.35 14.46 14.93 14.97 2801900.0 14.31
2020-03-04 15.17 14.09 14.96 15.05 3323900.0 14.38
2020-03-03 15.55 14.21 14.53 14.59 5444400.0 13.94
2020-03-02 15.0 13.57 14.95 14.43 5094300.0 13.79
2020-02-28 14.99 13.42 13.56 14.86 4242300.0 14.2
2020-02-27 15.31 14.11 15.0 14.13 4842900.0 13.5
2020-02-26 16.51 15.4 16.19 15.55 3826400.0 14.86
2020-02-25 18.83 16.41 18.76 16.46 4430200.0 15.49
2020-02-24 18.7 17.91 18.21 18.63 3231800.0 17.53
2020-02-21 19.69 19.07 19.31 19.44 3040000.0 18.3
2020-02-20 20.19 19.05 19.15 19.7 4260300.0 18.54
2020-02-19 19.3 18.55 18.68 19.06 3665900.0 17.94
2020-02-18 19.87 18.02 19.26 18.56 4507200.0 17.47