Chemours Company (NY: CC )

33.61 USD +1.00 (+3.07%)
Streaming Delayed Price Updated: 9:32 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 27.79 28.46 27.58 28.22 1,337,200 +0.46(+1.66%)
Dec 28, 2018 27.87 28.33 27.61 27.76 1,354,700 -0.04(-0.14%)
Dec 27, 2018 26.93 27.80 26.45 27.80 1,656,637 +0.34(+1.24%)
Dec 26, 2018 25.75 27.52 25.37 27.46 1,770,542 +1.81(+7.06%)
Dec 24, 2018 26.16 26.61 25.57 25.65 945,300 -0.59(-2.25%)
Dec 21, 2018 26.62 27.29 26.22 26.24 4,664,600 -0.34(-1.28%)
Dec 20, 2018 26.39 27.84 26.14 26.58 2,045,189 -0.31(-1.15%)
Dec 19, 2018 27.18 27.97 26.67 26.89 1,938,822 -0.27(-0.99%)
Dec 18, 2018 27.13 27.78 27.03 27.16 2,555,634 +0.14(+0.52%)
Dec 17, 2018 27.54 28.07 26.53 27.02 3,609,275 -0.90(-3.22%)
Dec 14, 2018 26.67 28.11 26.67 27.92 6,007,100 +0.78(+2.87%)
Dec 13, 2018 26.83 27.54 26.60 27.14 2,310,089 +0.49(+1.84%)
Dec 12, 2018 26.03 26.83 25.90 26.65 2,982,601 +1.31(+5.17%)
Dec 11, 2018 26.14 26.33 25.22 25.34 1,560,951 -0.07(-0.28%)
Dec 10, 2018 25.93 26.29 25.17 25.41 1,641,455 -0.71(-2.72%)
Dec 07, 2018 26.92 27.25 25.83 26.12 1,932,400 -0.76(-2.83%)
Dec 06, 2018 26.71 26.88 25.22 26.88 3,959,218 -0.27(-0.99%)
Dec 04, 2018 28.93 29.12 27.02 27.15 2,575,700 -1.70(-5.89%)
Dec 03, 2018 29.16 29.63 28.42 28.85 1,865,170 +0.37(+1.30%)
Nov 30, 2018 28.39 28.82 28.01 28.48 3,282,000 -0.02(-0.07%)
Nov 29, 2018 28.06 28.66 27.74 28.50 1,969,005 +0.16(+0.56%)
Nov 28, 2018 28.28 28.48 27.04 28.34 2,292,494 +0.08(+0.28%)
Nov 27, 2018 28.68 28.88 27.83 28.26 1,726,158 -0.68(-2.35%)
Nov 26, 2018 29.32 29.96 28.41 28.94 1,529,986 -0.01(-0.03%)
Nov 23, 2018 28.90 29.41 28.53 28.95 869,200 -0.53(-1.80%)
Nov 21, 2018 29.48 29.48 29.48 0 +0.90(+3.15%)
Nov 20, 2018 28.60 29.60 27.98 28.58 2,168,605 -0.68(-2.32%)
Nov 19, 2018 29.45 29.85 29.04 29.26 1,706,070 -0.24(-0.81%)
Nov 16, 2018 30.79 31.02 29.10 29.50 2,239,100 -1.61(-5.18%)
Nov 15, 2018 30.97 31.22 30.18 31.11 1,023,421 -0.19(-0.61%)
Nov 14, 2018 31.38 31.84 30.85 31.30 1,612,526 +0.20(+0.64%)
Nov 13, 2018 31.38 32.15 30.95 31.10 1,411,175 -0.28(-0.89%)
Nov 12, 2018 32.08 32.20 31.22 31.38 1,095,064 -0.71(-2.21%)
Nov 09, 2018 32.41 32.41 30.92 32.09 1,478,100 -0.81(-2.46%)
Nov 08, 2018 34.26 34.49 32.70 32.90 1,951,349 -1.98(-5.68%)
Nov 07, 2018 34.33 34.92 33.75 34.88 1,192,793 +0.90(+2.65%)
Nov 06, 2018 33.19 34.37 33.17 33.98 1,550,103 +0.72(+2.16%)
Nov 05, 2018 34.35 34.35 32.49 33.26 1,836,703 -1.11(-3.23%)
Nov 02, 2018 31.48 34.83 31.48 34.37 4,919,300 -0.58(-1.66%)
Nov 01, 2018 33.73 35.14 33.34 34.95 2,306,049 +1.94(+5.88%)
Oct 31, 2018 33.09 33.87 32.30 33.01 2,038,326 +0.60(+1.85%)
Oct 30, 2018 32.30 32.98 31.41 32.41 2,059,890 +0.00(+0.00%)
Oct 29, 2018 33.94 34.24 31.95 32.41 1,728,402 -0.82(-2.47%)
Oct 26, 2018 32.25 33.64 31.34 33.23 1,798,800 -0.05(-0.15%)
Oct 25, 2018 32.31 33.64 32.01 33.28 1,784,530 +1.45(+4.56%)
Oct 24, 2018 34.01 34.34 31.79 31.83 1,978,224 -2.26(-6.63%)
Oct 23, 2018 34.31 34.66 33.35 34.09 1,940,226 -1.08(-3.07%)
Oct 22, 2018 36.01 36.40 34.98 35.17 1,318,170 -0.70(-1.95%)
Oct 19, 2018 35.64 36.59 35.59 35.87 1,345,200 +0.25(+0.70%)
Oct 18, 2018 36.41 36.86 35.58 35.62 1,600,493 -0.93(-2.54%)
Oct 17, 2018 37.37 37.85 36.51 36.55 1,366,248 -0.66(-1.77%)
Oct 16, 2018 37.10 37.43 36.62 37.21 1,608,075 +0.59(+1.61%)
Oct 15, 2018 36.35 37.27 36.35 36.62 1,677,081 +0.22(+0.60%)
Oct 12, 2018 36.13 36.63 35.66 36.40 2,140,500 +1.11(+3.15%)
Oct 11, 2018 35.62 36.37 35.29 35.29 1,882,338 -0.39(-1.09%)
Oct 10, 2018 35.28 36.40 34.84 35.68 2,598,208 +0.16(+0.45%)
Oct 09, 2018 38.60 38.80 35.40 35.52 2,969,917 -3.73(-9.50%)
Oct 08, 2018 38.57 39.46 38.56 39.25 923,805 +0.32(+0.82%)
Oct 05, 2018 40.83 40.83 38.42 38.93 1,822,200 -1.98(-4.84%)
Oct 04, 2018 41.30 41.93 40.55 40.91 1,443,722 -0.73(-1.75%)
Oct 03, 2018 40.88 42.12 40.65 41.64 1,645,438 +1.17(+2.89%)
Oct 02, 2018 39.51 40.59 39.46 40.47 1,363,941 +0.96(+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.