Chemours Company (The) Common Stock (NY: CC )

31.60 +0.55 (+1.77%)
Streaming Delayed Price Updated: 11:39 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 31.65 31.77 30.44 30.45 2,317,172 -1.18(-3.72%)
Apr 29, 2019 32.49 32.69 31.54 31.62 2,423,313 -0.97(-2.98%)
Apr 26, 2019 32.08 32.85 32.00 32.60 1,520,864 +0.39(+1.21%)
Apr 25, 2019 32.71 32.77 31.95 32.21 1,939,414 -0.76(-2.31%)
Apr 24, 2019 33.63 33.85 32.83 32.97 1,862,303 -0.66(-1.96%)
Apr 23, 2019 33.39 33.86 33.28 33.63 1,909,510 +0.36(+1.09%)
Apr 22, 2019 32.99 33.54 32.88 33.26 1,138,978 +0.04(+0.13%)
Apr 18, 2019 33.68 33.78 33.04 33.22 1,255,363 -0.40(-1.18%)
Apr 17, 2019 34.33 34.33 33.51 33.62 2,078,559 -0.36(-1.07%)
Apr 16, 2019 34.20 34.33 33.84 33.98 1,780,594 -0.22(-0.64%)
Apr 15, 2019 34.61 35.18 33.93 34.20 2,219,625 +0.67(+1.99%)
Apr 12, 2019 33.36 34.07 33.13 33.54 1,452,863 +0.68(+2.06%)
Apr 11, 2019 32.60 33.02 32.41 32.86 1,678,177 +0.24(+0.73%)
Apr 10, 2019 31.89 33.03 31.72 32.62 2,054,987 +0.91(+2.88%)
Apr 09, 2019 32.21 32.28 31.62 31.71 1,470,283 -0.80(-2.47%)
Apr 08, 2019 32.22 32.75 31.91 32.51 1,351,619 +0.36(+1.10%)
Apr 05, 2019 32.30 32.51 32.07 32.16 942,794 +0.05(+0.16%)
Apr 04, 2019 32.14 32.64 31.94 32.11 1,452,375 -0.03(-0.11%)
Apr 03, 2019 32.02 32.80 32.02 32.14 2,044,091 +0.58(+1.85%)
Apr 02, 2019 31.71 32.06 31.28 31.56 1,998,417 -0.21(-0.67%)
Apr 01, 2019 31.59 32.17 30.92 31.77 1,690,642 +0.35(+1.10%)
Mar 29, 2019 31.29 32.00 31.07 31.42 3,017,840 +0.41(+1.31%)
Mar 28, 2019 30.17 31.21 30.17 31.02 2,479,015 +0.97(+3.24%)
Mar 27, 2019 30.09 30.36 29.69 30.04 2,303,492 +0.09(+0.31%)
Mar 26, 2019 30.68 31.18 29.54 29.95 4,029,201 -0.96(-3.12%)
Mar 25, 2019 32.39 32.91 30.72 30.91 3,433,990 -1.47(-4.54%)
Mar 22, 2019 34.04 34.19 32.38 32.39 2,525,865 -1.93(-5.62%)
Mar 21, 2019 33.69 34.74 33.55 34.31 2,506,828 +0.50(+1.48%)
Mar 20, 2019 33.30 34.02 33.12 33.81 2,754,849 +0.51(+1.52%)
Mar 19, 2019 33.34 34.41 33.18 33.31 1,926,401 +0.31(+0.95%)
Mar 18, 2019 31.95 33.13 31.50 32.99 1,797,590 +0.96(+2.98%)
Mar 15, 2019 32.20 33.13 31.92 32.04 2,681,972 -0.61(-1.86%)
Mar 14, 2019 32.88 33.00 32.13 32.65 3,072,629 -0.30(-0.92%)
Mar 13, 2019 32.74 33.31 32.55 32.95 2,157,193 +0.32(+0.98%)
Mar 12, 2019 32.52 32.74 32.34 32.63 1,150,499 +0.19(+0.60%)
Mar 11, 2019 32.28 32.85 31.95 32.44 1,291,958 +0.28(+0.87%)
Mar 08, 2019 31.92 32.43 31.50 32.16 2,283,544 -0.13(-0.39%)
Mar 07, 2019 31.67 32.39 31.01 32.28 3,074,857 +0.54(+1.70%)
Mar 06, 2019 31.85 32.16 31.67 31.74 920,992 -0.12(-0.37%)
Mar 05, 2019 31.89 32.19 31.64 31.86 1,266,028 -0.19(-0.61%)
Mar 04, 2019 32.33 32.48 31.39 32.06 1,548,855 -0.09(-0.29%)
Mar 01, 2019 32.54 33.10 32.11 32.15 1,351,984 -0.01(-0.03%)
Feb 28, 2019 32.74 32.92 32.12 32.16 1,955,437 -0.73(-2.21%)
Feb 27, 2019 32.00 32.91 31.99 32.88 1,190,407 +0.54(+1.67%)
Feb 26, 2019 32.46 32.78 32.21 32.34 1,098,486 -0.29(-0.88%)
Feb 25, 2019 33.03 33.13 32.29 32.63 1,471,404 -0.32(-0.97%)
Feb 22, 2019 32.03 33.43 31.98 32.95 1,870,427 +1.34(+4.25%)
Feb 21, 2019 32.15 32.53 31.56 31.61 1,981,967 -0.47(-1.47%)
Feb 20, 2019 31.55 32.31 31.45 32.08 2,887,328 +0.49(+1.54%)
Feb 19, 2019 31.32 31.74 30.30 31.59 3,430,377 -0.13(-0.40%)
Feb 15, 2019 33.11 33.12 31.55 31.71 3,557,549 -0.79(-2.43%)
Feb 14, 2019 32.40 33.00 32.34 32.50 2,914,539 -0.05(-0.15%)
Feb 13, 2019 32.55 33.09 32.52 32.55 1,550,691 +0.19(+0.60%)
Feb 12, 2019 31.50 32.82 31.39 32.36 2,478,418 +1.37(+4.42%)
Feb 11, 2019 30.58 31.11 30.58 30.99 1,277,339 +0.45(+1.46%)
Feb 08, 2019 30.40 31.05 30.24 30.55 1,634,035 -0.11(-0.36%)
Feb 07, 2019 31.33 31.62 30.15 30.66 1,517,126 -1.04(-3.29%)
Feb 06, 2019 31.37 31.83 31.31 31.70 1,508,348 +0.13(+0.40%)
Feb 05, 2019 31.35 31.66 31.16 31.57 1,416,022 +0.25(+0.80%)
Feb 04, 2019 30.98 31.45 30.85 31.32 1,247,225 +0.27(+0.87%)
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.