Chemours Company (NY: CC )

31.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.35 23.91 23.17 23.71 1,591,660 +0.39(+1.66%)
Dec 28, 2018 23.41 23.80 23.20 23.32 1,612,490 -0.03(-0.14%)
Dec 27, 2018 22.62 23.36 22.22 23.36 1,971,884 +0.29(+1.24%)
Dec 26, 2018 21.63 23.12 21.31 23.07 2,107,464 +1.52(+7.06%)
Dec 24, 2018 21.98 22.36 21.48 21.55 1,125,184 -0.50(-2.25%)
Dec 21, 2018 22.36 22.93 22.03 22.05 5,552,243 -0.29(-1.28%)
Dec 20, 2018 22.17 23.39 21.96 22.33 2,434,375 -0.26(-1.15%)
Dec 19, 2018 22.83 23.50 22.41 22.59 2,307,767 -0.23(-0.99%)
Dec 18, 2018 22.79 23.34 22.71 22.82 3,041,954 +0.12(+0.52%)
Dec 17, 2018 23.14 23.58 22.29 22.70 4,296,096 -0.76(-3.22%)
Dec 14, 2018 22.41 23.61 22.41 23.46 7,150,212 +0.66(+2.87%)
Dec 13, 2018 22.54 23.14 22.35 22.80 2,749,684 +0.41(+1.84%)
Dec 12, 2018 21.87 22.54 21.76 22.39 3,550,170 +1.10(+5.17%)
Dec 11, 2018 21.96 22.12 21.19 21.29 1,857,989 -0.06(-0.28%)
Dec 10, 2018 21.78 22.09 21.15 21.35 1,953,813 -0.60(-2.72%)
Dec 07, 2018 22.62 22.89 21.70 21.94 2,300,123 -0.64(-2.83%)
Dec 06, 2018 22.44 22.58 21.19 22.58 4,712,631 -0.23(-0.99%)
Dec 04, 2018 24.30 24.46 22.70 22.81 3,065,839 -1.43(-5.89%)
Dec 03, 2018 24.50 24.89 23.88 24.24 2,220,099 +0.31(+1.30%)
Nov 30, 2018 23.85 24.21 23.53 23.93 3,906,543 -0.02(-0.07%)
Nov 29, 2018 23.57 24.08 23.30 23.94 2,343,694 +0.13(+0.56%)
Nov 28, 2018 23.76 23.93 22.72 23.81 2,728,740 +0.07(+0.28%)
Nov 27, 2018 24.09 24.26 23.38 23.74 2,054,634 -0.57(-2.35%)
Nov 26, 2018 24.63 25.17 23.87 24.31 1,821,132 -0.01(-0.03%)
Nov 23, 2018 24.28 24.71 23.97 24.32 1,034,603 -0.45(-1.80%)
Nov 21, 2018 24.77 24.77 24.77 0 +0.76(+3.15%)
Nov 20, 2018 24.03 24.87 23.51 24.01 2,581,276 -0.57(-2.32%)
Nov 19, 2018 24.74 25.08 24.40 24.58 2,030,724 -0.20(-0.81%)
Nov 16, 2018 25.87 26.07 24.45 24.78 2,665,186 -1.35(-5.18%)
Nov 15, 2018 26.02 26.23 25.36 26.14 1,218,171 +0.05(+0.19%)
Nov 14, 2018 26.15 26.54 25.71 26.09 1,934,833 +0.17(+0.64%)
Nov 13, 2018 26.15 26.79 25.79 25.92 1,693,237 -0.23(-0.89%)
Nov 12, 2018 26.74 26.84 26.02 26.15 1,313,942 -0.59(-2.21%)
Nov 09, 2018 27.01 27.01 25.77 26.74 1,773,538 -0.68(-2.46%)
Nov 08, 2018 28.55 28.74 27.25 27.42 2,341,379 -1.65(-5.68%)
Nov 07, 2018 28.61 29.10 28.13 29.07 1,431,205 +0.75(+2.65%)
Nov 06, 2018 27.66 28.64 27.64 28.32 1,859,933 +0.60(+2.16%)
Nov 05, 2018 28.63 28.63 27.08 27.72 2,203,818 -0.93(-3.23%)
Nov 02, 2018 26.24 29.03 26.24 28.64 5,902,557 -0.48(-1.66%)
Nov 01, 2018 28.11 29.29 27.79 29.13 2,766,976 +1.62(+5.88%)
Oct 31, 2018 27.58 28.23 26.92 27.51 2,445,741 +0.50(+1.85%)
Oct 30, 2018 26.92 27.49 26.18 27.01 2,471,615 +0.00(+0.00%)
Oct 29, 2018 28.29 28.54 26.63 27.01 2,073,870 -0.68(-2.47%)
Oct 26, 2018 26.88 28.04 26.12 27.69 2,158,339 -0.04(-0.15%)
Oct 25, 2018 26.93 28.04 26.68 27.74 2,141,217 +1.21(+4.56%)
Oct 24, 2018 28.34 28.62 26.49 26.53 2,373,626 -1.88(-6.63%)
Oct 23, 2018 28.59 28.89 27.79 28.41 2,328,033 -0.90(-3.07%)
Oct 22, 2018 30.01 30.34 29.15 29.31 1,581,642 -0.58(-1.95%)
Oct 19, 2018 29.70 30.49 29.66 29.89 1,614,075 +0.21(+0.70%)
Oct 18, 2018 30.34 30.72 29.65 29.69 1,920,395 -0.78(-2.54%)
Oct 17, 2018 31.14 31.54 30.43 30.46 1,639,330 -0.55(-1.77%)
Oct 16, 2018 30.92 31.19 30.52 31.01 1,929,492 +0.49(+1.61%)
Oct 15, 2018 30.29 31.06 30.29 30.52 2,012,291 +0.18(+0.60%)
Oct 12, 2018 30.11 30.53 29.72 30.34 2,568,337 +0.93(+3.15%)
Oct 11, 2018 29.69 30.31 29.41 29.41 2,258,574 -0.33(-1.09%)
Oct 10, 2018 29.40 30.33 29.04 29.74 3,117,531 +0.13(+0.45%)
Oct 09, 2018 32.17 32.34 29.51 29.60 3,563,536 -3.11(-9.50%)
Oct 08, 2018 32.15 32.89 32.14 32.71 1,108,452 +0.27(+0.82%)
Oct 05, 2018 34.03 34.03 32.02 32.45 2,186,416 -1.65(-4.84%)
Oct 04, 2018 34.42 34.95 33.80 34.10 1,732,289 -0.61(-1.75%)
Oct 03, 2018 34.07 35.10 33.88 34.70 1,974,323 +0.98(+2.89%)
Oct 02, 2018 32.93 33.83 32.89 33.73 1,636,562 +0.80(+2.43%)
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.