Chemours Company (NY: CC )

33.25 USD +0.32 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 13.56 14.99 13.42 14.86 4,242,300 +0.73(+5.17%)
Feb 27, 2020 15.00 15.31 14.11 14.13 4,841,988 -1.42(-9.13%)
Feb 26, 2020 16.19 16.51 15.40 15.55 3,826,434 -0.91(-5.53%)
Feb 25, 2020 18.76 18.83 16.41 16.46 4,429,108 -2.17(-11.65%)
Feb 24, 2020 18.21 18.70 17.91 18.63 3,229,670 -0.81(-4.17%)
Feb 21, 2020 19.31 19.69 19.07 19.44 3,040,200 -0.26(-1.32%)
Feb 20, 2020 19.15 20.19 19.05 19.70 4,259,481 +0.64(+3.36%)
Feb 19, 2020 18.68 19.30 18.55 19.06 3,665,909 +0.50(+2.69%)
Feb 18, 2020 19.26 19.87 18.02 18.56 4,507,224 -0.81(-4.18%)
Feb 14, 2020 16.73 19.41 16.66 19.37 12,649,399 +3.69(+23.53%)
Feb 13, 2020 15.47 15.91 15.03 15.68 3,682,927 +0.09(+0.58%)
Feb 12, 2020 15.39 16.05 15.25 15.59 3,352,406 +0.65(+4.35%)
Feb 11, 2020 14.28 15.13 14.11 14.94 1,880,056 +0.84(+5.96%)
Feb 10, 2020 14.04 14.42 13.90 14.10 1,992,842 +0.06(+0.43%)
Feb 07, 2020 14.41 14.54 13.87 14.04 2,175,300 -0.62(-4.23%)
Feb 06, 2020 14.98 15.10 14.40 14.66 2,152,489 -0.17(-1.15%)
Feb 05, 2020 14.75 15.19 14.40 14.83 3,437,331 +0.54(+3.78%)
Feb 04, 2020 14.69 14.88 14.25 14.29 3,345,098 -0.05(-0.35%)
Feb 03, 2020 13.92 14.43 13.84 14.34 2,935,408 +0.47(+3.39%)
Jan 31, 2020 14.16 14.31 13.53 13.87 3,283,000 -0.60(-4.15%)
Jan 30, 2020 14.29 14.55 13.88 14.47 2,312,032 -0.07(-0.48%)
Jan 29, 2020 14.56 14.79 14.25 14.54 2,608,595 +0.07(+0.48%)
Jan 28, 2020 14.70 14.88 14.23 14.47 2,715,034 -0.09(-0.62%)
Jan 27, 2020 15.00 15.09 14.38 14.56 4,152,332 -1.03(-6.61%)
Jan 24, 2020 16.34 16.37 15.38 15.59 2,771,100 -0.59(-3.65%)
Jan 23, 2020 16.09 16.36 15.34 16.18 2,884,867 -0.06(-0.37%)
Jan 22, 2020 16.71 16.73 16.04 16.24 1,939,065 -0.42(-2.52%)
Jan 21, 2020 17.41 17.44 16.53 16.66 2,320,300 -0.80(-4.58%)
Jan 17, 2020 18.11 18.33 17.39 17.46 2,803,900 -0.59(-3.27%)
Jan 16, 2020 17.82 18.23 17.81 18.05 1,861,884 +0.30(+1.69%)
Jan 15, 2020 18.02 18.32 17.60 17.75 1,772,091 -0.45(-2.47%)
Jan 14, 2020 16.92 18.21 16.80 18.20 5,113,565 +1.31(+7.76%)
Jan 13, 2020 16.49 17.33 16.38 16.89 2,500,126 +0.46(+2.80%)
Jan 10, 2020 16.74 16.96 16.34 16.43 3,314,000 -0.31(-1.85%)
Jan 09, 2020 17.15 17.17 16.53 16.74 2,668,965 -0.45(-2.62%)
Jan 08, 2020 17.28 17.45 16.84 17.19 2,045,327 +0.13(+0.76%)
Jan 07, 2020 17.01 17.38 16.90 17.06 1,825,199 -0.14(-0.81%)
Jan 06, 2020 16.78 17.49 16.58 17.20 1,850,495 +0.30(+1.78%)
Jan 03, 2020 17.72 17.73 16.70 16.90 3,322,500 -1.21(-6.68%)
Jan 02, 2020 18.43 18.43 17.58 18.11 2,301,024 +0.02(+0.11%)
Dec 31, 2019 17.55 18.23 17.43 18.09 1,440,700 +0.49(+2.78%)
Dec 30, 2019 17.63 17.98 17.58 17.60 1,843,849 -0.02(-0.11%)
Dec 27, 2019 18.50 18.60 17.57 17.62 1,348,900 -0.79(-4.29%)
Dec 26, 2019 18.45 18.67 18.26 18.41 991,687 +0.01(+0.05%)
Dec 24, 2019 18.69 18.82 18.31 18.40 770,600 -0.20(-1.08%)
Dec 23, 2019 18.00 18.83 17.87 18.60 1,891,402 +0.61(+3.39%)
Dec 20, 2019 18.94 19.00 17.81 17.99 7,899,200 -0.93(-4.92%)
Dec 19, 2019 17.67 19.15 17.67 18.92 3,818,674 +1.29(+7.32%)
Dec 18, 2019 17.63 17.75 16.88 17.63 3,225,901 -0.02(-0.11%)
Dec 17, 2019 17.51 18.02 17.41 17.65 2,228,273 +0.22(+1.26%)
Dec 16, 2019 17.23 17.92 17.15 17.43 2,815,387 +0.46(+2.71%)
Dec 13, 2019 17.90 18.21 16.86 16.97 3,114,500 -0.79(-4.45%)
Dec 12, 2019 16.64 17.91 16.51 17.76 3,051,017 +0.99(+5.90%)
Dec 11, 2019 16.27 16.62 16.13 16.77 1,897,336 +0.58(+3.58%)
Dec 10, 2019 16.63 16.68 15.85 16.19 1,850,923 -0.46(-2.76%)
Dec 09, 2019 16.65 16.76 16.24 16.65 1,775,161 -0.03(-0.18%)
Dec 06, 2019 15.40 17.65 15.40 16.68 5,922,100 +1.62(+10.76%)
Dec 05, 2019 15.48 15.49 14.35 15.06 4,511,225 -0.37(-2.40%)
Dec 04, 2019 15.61 15.87 15.32 15.43 3,238,730 +0.04(+0.26%)
Dec 03, 2019 15.38 15.51 14.93 15.39 3,248,681 -0.32(-2.04%)
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.