Chemours Company (NY: CC )

30.75 -0.62 (-1.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.61 18.73 18.01 18.02 3,870,424 -0.97(-5.09%)
May 30, 2019 19.27 19.80 18.89 18.98 1,592,754 -0.38(-1.98%)
May 29, 2019 19.09 19.40 18.86 19.37 1,899,682 -0.11(-0.57%)
May 28, 2019 19.32 19.56 19.10 19.48 2,466,452 +0.24(+1.24%)
May 24, 2019 19.80 20.09 19.04 19.24 1,652,884 -0.33(-1.70%)
May 23, 2019 19.89 19.89 19.26 19.57 3,420,328 -0.49(-2.43%)
May 22, 2019 20.15 20.41 19.86 20.06 2,235,073 -0.23(-1.14%)
May 21, 2019 19.59 20.66 19.58 20.29 4,232,144 +1.14(+5.98%)
May 20, 2019 19.44 19.56 19.10 19.15 2,896,985 -0.58(-2.95%)
May 17, 2019 20.17 20.29 19.54 19.73 3,615,720 -0.72(-3.51%)
May 16, 2019 20.34 20.80 20.00 20.44 3,092,285 +0.16(+0.80%)
May 15, 2019 20.50 20.76 19.96 20.28 5,507,563 -0.35(-1.70%)
May 14, 2019 21.54 22.05 20.60 20.63 11,088,638 -0.78(-3.63%)
May 13, 2019 21.94 22.23 21.19 21.41 3,665,329 -1.40(-6.12%)
May 10, 2019 23.01 23.23 22.33 22.81 5,785,317 -0.18(-0.77%)
May 09, 2019 24.28 24.30 22.91 22.98 4,558,323 -1.72(-6.95%)
May 08, 2019 24.35 24.78 23.86 24.70 4,202,155 +0.10(+0.41%)
May 07, 2019 26.20 26.31 24.32 24.60 5,347,432 -2.13(-7.97%)
May 06, 2019 27.90 28.55 26.51 26.73 6,067,367 -2.17(-7.52%)
May 03, 2019 28.17 29.19 27.70 28.90 6,190,960 +0.01(+0.03%)
May 02, 2019 29.28 29.60 28.54 28.89 3,075,629 -0.54(-1.84%)
May 01, 2019 30.43 30.70 29.38 29.43 2,767,152 -1.01(-3.33%)
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%)
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.