Chemours Company (NY: CC )

33.53 USD -0.80 (-2.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.32 19.62 19.01 19.07 2,827,741 -0.25(-1.29%)
Jul 30, 2019 19.06 19.32 18.66 19.32 2,124,884 +0.00(+0.00%)
Jul 29, 2019 19.51 20.01 19.18 19.32 2,629,216 -0.17(-0.87%)
Jul 26, 2019 19.15 19.67 18.89 19.49 2,074,000 +0.45(+2.36%)
Jul 25, 2019 19.16 20.25 18.14 19.04 5,406,150 -0.24(-1.24%)
Jul 24, 2019 19.08 19.51 18.81 19.28 2,235,021 +0.17(+0.89%)
Jul 23, 2019 18.67 19.34 18.67 19.11 2,052,655 +0.49(+2.63%)
Jul 22, 2019 18.91 19.08 18.38 18.62 2,390,484 -0.19(-1.01%)
Jul 19, 2019 19.11 19.27 18.76 18.81 2,397,000 -0.34(-1.78%)
Jul 18, 2019 19.38 19.70 18.90 19.15 1,776,964 -0.29(-1.49%)
Jul 17, 2019 20.25 20.25 19.35 19.44 2,277,547 -0.97(-4.75%)
Jul 16, 2019 19.45 20.73 19.38 20.41 2,321,069 +1.06(+5.48%)
Jul 15, 2019 19.69 19.77 19.20 19.35 3,304,110 -0.39(-1.98%)
Jul 12, 2019 18.85 20.17 18.78 19.74 2,407,700 +0.58(+3.03%)
Jul 11, 2019 19.67 19.67 18.74 19.16 2,536,290 -0.48(-2.44%)
Jul 10, 2019 20.11 20.16 19.48 19.64 1,871,944 -0.21(-1.06%)
Jul 09, 2019 19.56 20.09 19.18 19.85 3,201,554 +0.10(+0.51%)
Jul 08, 2019 20.99 21.10 19.66 19.75 3,853,718 -1.50(-7.06%)
Jul 05, 2019 21.46 21.71 20.95 21.25 1,529,300 -0.28(-1.30%)
Jul 03, 2019 21.05 21.65 20.45 21.53 2,277,000 +0.36(+1.70%)
Jul 02, 2019 22.47 22.47 20.62 21.17 5,474,343 -1.36(-6.04%)
Jul 01, 2019 24.47 24.73 22.46 22.53 4,714,048 -1.47(-6.12%)
Jun 28, 2019 25.00 25.14 23.89 24.00 7,789,800 -0.90(-3.61%)
Jun 27, 2019 25.00 25.23 24.72 24.90 3,858,245 -0.17(-0.68%)
Jun 26, 2019 24.70 25.16 24.58 25.07 1,073,212 +0.57(+2.33%)
Jun 25, 2019 24.02 24.68 23.90 24.50 1,554,272 +0.21(+0.86%)
Jun 24, 2019 24.81 24.95 24.29 24.29 1,710,805 -0.57(-2.29%)
Jun 21, 2019 24.31 25.35 24.23 24.86 3,446,300 +0.51(+2.09%)
Jun 20, 2019 24.81 24.94 24.11 24.35 1,413,177 +0.14(+0.58%)
Jun 19, 2019 24.46 24.51 24.11 24.21 1,678,747 -0.14(-0.57%)
Jun 18, 2019 23.81 24.60 23.60 24.35 1,911,228 +0.82(+3.48%)
Jun 17, 2019 23.85 23.92 23.45 23.53 1,673,886 -0.31(-1.30%)
Jun 14, 2019 24.08 24.08 23.55 23.84 1,417,800 -0.43(-1.77%)
Jun 13, 2019 23.74 24.29 23.58 24.27 1,214,654 +0.69(+2.93%)
Jun 12, 2019 23.72 23.90 23.41 23.58 1,694,255 -0.27(-1.13%)
Jun 11, 2019 23.92 24.73 23.80 23.85 3,812,303 +0.88(+3.83%)
Jun 10, 2019 22.69 23.36 22.69 22.97 2,494,920 +0.39(+1.73%)
Jun 07, 2019 22.72 22.88 22.36 22.58 1,767,500 -0.09(-0.40%)
Jun 06, 2019 22.43 22.80 22.00 22.67 2,002,625 +0.25(+1.12%)
Jun 05, 2019 23.39 23.50 22.07 22.42 3,315,469 -0.65(-2.82%)
Jun 04, 2019 22.49 23.26 22.39 23.07 3,168,950 +1.11(+5.05%)
Jun 03, 2019 21.07 22.16 21.06 21.96 2,759,334 +0.87(+4.13%)
May 31, 2019 21.78 21.93 21.08 21.09 3,306,600 -1.13(-5.09%)
May 30, 2019 22.55 23.18 22.11 22.22 1,360,730 -0.45(-1.99%)
May 29, 2019 22.35 22.71 22.08 22.67 1,622,946 -0.13(-0.57%)
May 28, 2019 22.62 22.89 22.36 22.80 2,107,152 +0.28(+1.24%)
May 24, 2019 23.18 23.52 22.29 22.52 1,412,100 -0.39(-1.70%)
May 23, 2019 23.28 23.28 22.54 22.91 2,922,072 -0.57(-2.43%)
May 22, 2019 23.59 23.89 23.25 23.48 1,909,479 -0.27(-1.14%)
May 21, 2019 22.93 24.18 22.92 23.75 3,615,626 +1.34(+5.98%)
May 20, 2019 22.75 22.89 22.36 22.41 2,474,967 -0.68(-2.94%)
May 17, 2019 23.61 23.75 22.87 23.09 3,089,000 -0.84(-3.51%)
May 16, 2019 23.81 24.35 23.41 23.93 2,641,816 +0.19(+0.80%)
May 15, 2019 24.00 24.30 23.36 23.74 4,705,248 -0.66(-2.70%)
May 14, 2019 25.47 26.08 24.36 24.40 9,376,237 -0.92(-3.63%)
May 13, 2019 25.95 26.29 25.06 25.32 3,099,298 -1.65(-6.12%)
May 10, 2019 27.21 27.47 26.41 26.97 4,891,900 -0.21(-0.77%)
May 09, 2019 28.72 28.74 27.09 27.18 3,854,389 -2.03(-6.95%)
May 08, 2019 28.80 29.30 28.22 29.21 3,553,223 +0.12(+0.41%)
May 07, 2019 30.99 31.12 28.76 29.09 4,521,637 -2.52(-7.97%)
May 06, 2019 33.00 33.76 31.35 31.61 5,130,393 -2.57(-7.52%)
May 03, 2019 33.31 34.52 32.76 34.18 5,234,900 +0.01(+0.03%)
May 02, 2019 34.63 35.01 33.75 34.17 2,600,665 -0.64(-1.84%)
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.