Chemours Company (NY: CC )

35.66 -0.73 (-2.01%)
Streaming Delayed Price Updated: 11:34 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 12.52 12.65 11.96 12.26 3,713,047 -0.53(-4.15%)
Jan 30, 2020 12.63 12.86 12.27 12.79 2,614,890 -0.06(-0.48%)
Jan 29, 2020 12.87 13.08 12.60 12.86 2,950,300 +0.06(+0.48%)
Jan 28, 2020 13.00 13.16 12.58 12.79 3,070,682 -0.08(-0.62%)
Jan 27, 2020 13.26 13.34 12.71 12.87 4,696,255 -0.91(-6.61%)
Jan 24, 2020 14.45 14.47 13.60 13.78 3,134,092 -0.52(-3.65%)
Jan 23, 2020 14.23 14.47 13.56 14.31 3,262,762 -0.05(-0.37%)
Jan 22, 2020 14.77 14.79 14.18 14.36 2,193,067 -0.37(-2.52%)
Jan 21, 2020 15.39 15.42 14.62 14.73 2,624,241 -0.71(-4.58%)
Jan 17, 2020 16.01 16.21 15.38 15.44 3,171,189 -0.52(-3.27%)
Jan 16, 2020 15.76 16.12 15.75 15.96 2,105,776 +0.27(+1.69%)
Jan 15, 2020 15.93 16.20 15.56 15.69 2,004,221 -0.40(-2.47%)
Jan 14, 2020 14.96 16.10 14.85 16.09 5,783,402 +1.16(+7.76%)
Jan 13, 2020 14.58 15.32 14.48 14.93 2,827,623 +0.41(+2.80%)
Jan 10, 2020 14.80 15.00 14.45 14.53 3,748,108 -0.27(-1.85%)
Jan 09, 2020 15.16 15.18 14.62 14.80 3,018,578 -0.40(-2.62%)
Jan 08, 2020 15.28 15.43 14.89 15.20 2,313,249 +0.11(+0.76%)
Jan 07, 2020 15.04 15.37 14.94 15.08 2,064,285 -0.12(-0.81%)
Jan 06, 2020 14.84 15.46 14.66 15.21 2,092,895 +0.27(+1.78%)
Jan 03, 2020 15.67 15.68 14.77 14.94 3,757,721 -1.07(-6.68%)
Jan 02, 2020 16.30 16.30 15.54 16.01 2,602,440 +0.02(+0.11%)
Dec 31, 2019 15.52 16.12 15.41 15.99 1,629,420 +0.43(+2.78%)
Dec 30, 2019 15.59 15.90 15.54 15.56 2,085,378 -0.02(-0.11%)
Dec 27, 2019 16.36 16.45 15.54 15.58 1,525,595 -0.70(-4.29%)
Dec 26, 2019 16.31 16.51 16.15 16.28 1,121,590 +0.01(+0.05%)
Dec 24, 2019 16.53 16.64 16.19 16.27 871,542 -0.18(-1.08%)
Dec 23, 2019 15.92 16.65 15.80 16.45 2,139,161 +0.54(+3.39%)
Dec 20, 2019 16.75 16.80 15.75 15.91 8,933,934 -0.82(-4.92%)
Dec 19, 2019 15.62 16.93 15.62 16.73 4,318,890 +1.14(+7.32%)
Dec 18, 2019 15.59 15.69 14.92 15.59 3,648,469 -0.02(-0.11%)
Dec 17, 2019 15.48 15.93 15.39 15.61 2,520,159 +0.19(+1.26%)
Dec 16, 2019 15.23 15.84 15.16 15.41 3,184,181 +0.41(+2.71%)
Dec 13, 2019 15.83 16.10 14.90 15.00 3,522,475 -0.70(-4.45%)
Dec 12, 2019 14.71 15.84 14.60 15.70 3,450,676 +0.88(+5.90%)
Dec 11, 2019 14.39 14.70 14.26 14.83 2,145,872 +0.51(+3.58%)
Dec 10, 2019 14.70 14.75 14.01 14.31 2,093,379 -0.41(-2.76%)
Dec 09, 2019 14.72 14.82 14.35 14.72 2,007,693 -0.03(-0.18%)
Dec 06, 2019 13.62 15.61 13.62 14.75 6,697,849 +1.43(+10.76%)
Dec 05, 2019 13.69 13.70 12.69 13.32 5,102,160 -0.33(-2.40%)
Dec 04, 2019 13.80 14.03 13.55 13.64 3,662,978 +0.04(+0.26%)
Dec 03, 2019 13.60 13.71 13.20 13.61 3,674,233 -0.28(-2.04%)
Dec 02, 2019 14.14 14.47 13.79 13.89 1,860,598 -0.07(-0.51%)
Nov 29, 2019 14.23 14.28 13.93 13.96 800,629 -0.31(-2.17%)
Nov 27, 2019 13.99 14.33 13.83 14.27 1,619,920 +0.34(+2.41%)
Nov 26, 2019 14.65 14.69 13.91 13.93 2,361,552 -0.74(-5.06%)
Nov 25, 2019 14.26 14.73 14.13 14.68 1,760,853 +0.48(+3.36%)
Nov 22, 2019 14.45 14.81 14.15 14.20 2,597,776 -0.16(-1.11%)
Nov 21, 2019 15.16 15.21 14.32 14.36 2,737,977 -0.72(-4.75%)
Nov 20, 2019 15.11 15.46 14.91 15.08 2,101,192 -0.15(-0.99%)
Nov 19, 2019 14.99 15.35 14.82 15.23 2,128,390 +0.21(+1.41%)
Nov 18, 2019 16.29 16.29 14.77 15.01 3,652,299 -1.28(-7.87%)
Nov 15, 2019 16.53 16.83 16.24 16.30 2,560,340 -0.10(-0.59%)
Nov 14, 2019 16.36 16.70 16.22 16.39 2,533,408 -0.04(-0.22%)
Nov 13, 2019 16.84 17.60 16.29 16.43 5,969,192 -0.77(-4.46%)
Nov 12, 2019 17.13 17.63 17.01 17.20 3,484,284 +0.24(+1.39%)
Nov 11, 2019 16.92 17.13 16.72 16.96 1,624,586 -0.22(-1.27%)
Nov 08, 2019 17.14 17.45 16.62 17.18 2,164,044 +0.03(+0.20%)
Nov 07, 2019 16.83 17.16 16.59 17.14 2,845,793 +0.75(+4.58%)
Nov 06, 2019 17.19 17.26 16.38 16.39 3,595,884 -0.86(-5.00%)
Nov 05, 2019 15.97 17.65 15.85 17.26 4,733,682 +1.42(+8.98%)
Nov 04, 2019 15.45 15.77 15.28 15.83 2,815,478 +0.69(+4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.