ストックスクリーナーアプリを入手
21.82
0.46%
-0.10
Chemours Company (CC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $22.38 | $21.39 | $0.99 | 1,124,506.0 | -0.46% |
| 2024-11-26 | $21.93 | $21.31 | $0.62 | 1,583,593.0 | -0.09% |
| 2024-11-25 | $22.11 | $21.72 | $0.39 | 1,342,916.0 | +1.90% |
| 2024-11-22 | $21.61 | $20.94 | $0.67 | 1,689,033.0 | +3.51% |
| 2024-11-21 | $20.99 | $19.30 | $1.68 | 2,736,184.0 | +8.05% |
| 2024-11-20 | $19.35 | $18.70 | $0.655 | 1,413,210.0 | +2.12% |
| 2024-11-19 | $19.13 | $18.57 | $0.56 | 997,700.0 | -1.05% |
| 2024-11-18 | $19.16 | $18.79 | $0.37 | 1,436,701.0 | +0.85% |
| 2024-11-15 | $19.38 | $18.77 | $0.605 | 1,861,059.0 | -2.23% |
| 2024-11-14 | $19.43 | $18.82 | $0.61 | 1,270,693.0 | +0.84% |
| 2024-11-13 | $19.59 | $19.11 | $0.48 | 992,684.0 | -0.73% |
| 2024-11-12 | $19.73 | $19.04 | $0.69 | 1,091,612.0 | -2.57% |
| 2024-11-11 | $19.99 | $19.62 | $0.37 | 1,081,678.0 | +0.10% |
| 2024-11-08 | $20.25 | $19.49 | $0.76 | 1,583,494.0 | -3.23% |
| 2024-11-07 | $20.92 | $20.31 | $0.61 | 1,561,152.0 | -1.30% |
| 2024-11-06 | $20.92 | $20.11 | $0.81 | 2,964,597.0 | +4.23% |
| 2024-11-05 | $20.45 | $19.70 | $0.755 | 2,134,078.0 | -3.40% |
| 2024-11-04 | $21.25 | $19.90 | $1.35 | 5,520,352.0 | +15.49% |
| 2024-11-01 | $18.30 | $17.64 | $0.655 | 1,579,054.0 | -1.87% |
| 2024-10-31 | $18.29 | $17.88 | $0.41 | 2,396,531.0 | -0.82% |
| 2024-10-30 | $18.70 | $18.16 | $0.54 | 1,485,886.0 | +0.11% |
| 2024-10-29 | $18.57 | $18.16 | $0.41 | 1,234,162.0 | -1.03% |
Chemours Company (CC) 株の年ごとの株価履歴
この詳細な分析では、Chemours Company株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Chemours Company株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のChemours Company (CC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $22.38 | $17.64 | $4.74 | 35,088,802.0 | +20.15% |
| 2024-10 | $20.48 | $17.88 | $2.61 | 32,247,242.0 | -10.63% |
| 2024-09 | $21.27 | $16.18 | $5.09 | 29,572,482.0 | +4.53% |
| 2024-08 | $24.46 | $17.67 | $6.79 | 33,703,850.0 | -19.57% |
| 2024-07 | $25.54 | $21.94 | $3.60 | 21,550,833.0 | +7.09% |
| 2024-06 | $25.80 | $22.37 | $3.43 | 30,201,709.0 | -9.07% |
| 2024-05 | $29.21 | $24.51 | $4.70 | 25,186,233.0 | -7.21% |
| 2024-04 | $29.07 | $25.64 | $3.43 | 27,256,593.0 | +1.87% |
| 2024-03 | $28.90 | $19.68 | $9.22 | 49,842,697.0 | +33.50% |
| 2024-02 | $31.76 | $15.10 | $16.66 | 50,659,399.0 | -34.80% |
| 2024-01 | $32.70 | $28.52 | $4.18 | 23,168,709.0 | -4.34% |
2023年のChemours Company (CC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $32.63 | $27.94 | $4.69 | 24,665,650.0 | +14.98% |
| 2023-11 | $27.64 | $23.48 | $4.16 | 25,205,291.0 | +13.77% |
| 2023-10 | $27.91 | $22.88 | $5.04 | 30,101,563.0 | -14.05% |
| 2023-09 | $35.15 | $27.28 | $7.87 | 23,002,486.0 | -17.55% |
| 2023-08 | $37.83 | $31.70 | $6.13 | 25,590,750.0 | -8.00% |
| 2023-07 | $39.05 | $35.30 | $3.75 | 24,291,631.0 | +0.24% |
| 2023-06 | $37.34 | $26.50 | $10.85 | 49,629,797.0 | +39.26% |
| 2023-05 | $30.86 | $26.39 | $4.46 | 24,954,532.0 | -8.88% |
| 2023-04 | $30.71 | $26.96 | $3.75 | 18,325,558.0 | -2.91% |
| 2023-03 | $36.94 | $27.75 | $9.19 | 30,078,068.0 | -12.40% |
| 2023-02 | $36.70 | $32.71 | $3.98 | 21,163,445.0 | -6.07% |
| 2023-01 | $36.45 | $30.14 | $6.31 | 16,207,974.0 | +18.84% |
2022年のChemours Company (CC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $32.29 | $29.08 | $3.21 | 24,816,454.0 | -1.38% |
| 2022-11 | $34.42 | $26.92 | $7.50 | 25,590,789.0 | +8.45% |
| 2022-10 | $29.93 | $25.10 | $4.83 | 43,665,102.0 | +16.15% |
| 2022-09 | $36.97 | $23.58 | $13.39 | 42,308,626.0 | -26.92% |
| 2022-08 | $37.77 | $33.61 | $4.16 | 23,044,828.0 | -5.23% |
| 2022-07 | $38.36 | $29.08 | $9.28 | 25,739,090.0 | +11.15% |
| 2022-06 | $44.95 | $28.87 | $16.08 | 37,931,650.0 | -25.69% |
| 2022-05 | $44.00 | $32.10 | $11.90 | 45,249,863.0 | +30.30% |
| 2022-04 | $36.57 | $30.59 | $5.98 | 27,574,775.0 | +5.05% |
| 2022-03 | $32.66 | $22.56 | $10.10 | 56,377,039.0 | +14.06% |
| 2022-02 | $36.97 | $26.06 | $10.91 | 38,620,663.0 | -15.62% |
| 2022-01 | $36.69 | $31.08 | $5.61 | 22,343,045.0 | -2.53% |
0.28%
0.54%
大文字化:
|
ボリューム (24 時間):