Chemours Company (NY: CC )

35.37 -0.52 (-1.45%)
Streaming Delayed Price Updated: 2:21 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 16.51 16.76 16.24 16.29 3,309,913 -0.21(-1.29%)
Jul 30, 2019 16.28 16.51 15.94 16.51 2,487,208 +0.00(+0.00%)
Jul 29, 2019 16.67 17.09 16.39 16.51 3,077,536 -0.15(-0.87%)
Jul 26, 2019 16.36 16.81 16.14 16.65 2,427,648 +0.38(+2.36%)
Jul 25, 2019 16.37 17.30 15.50 16.27 6,327,979 -0.21(-1.25%)
Jul 24, 2019 16.30 16.67 16.07 16.47 2,616,125 +0.15(+0.89%)
Jul 23, 2019 15.95 16.52 15.95 16.33 2,402,663 +0.42(+2.63%)
Jul 22, 2019 16.16 16.30 15.70 15.91 2,798,097 -0.16(-1.01%)
Jul 19, 2019 16.33 16.46 16.03 16.07 2,805,724 -0.29(-1.78%)
Jul 18, 2019 16.56 16.83 16.15 16.36 2,079,962 -0.25(-1.49%)
Jul 17, 2019 17.30 17.30 16.53 16.61 2,665,902 -0.83(-4.75%)
Jul 16, 2019 16.62 17.71 16.56 17.44 2,716,845 +0.91(+5.48%)
Jul 15, 2019 16.82 16.89 16.40 16.53 3,867,510 -0.33(-1.98%)
Jul 12, 2019 16.10 17.23 16.04 16.86 2,818,248 +0.50(+3.03%)
Jul 11, 2019 16.80 16.80 16.01 16.37 2,968,765 -0.41(-2.44%)
Jul 10, 2019 17.18 17.22 16.64 16.78 2,191,138 -0.18(-1.06%)
Jul 09, 2019 16.71 17.16 16.39 16.96 3,747,466 +0.09(+0.51%)
Jul 08, 2019 17.93 18.03 16.80 16.87 4,510,834 -1.28(-7.06%)
Jul 05, 2019 18.33 18.55 17.90 18.15 1,790,068 -0.24(-1.30%)
Jul 03, 2019 17.98 18.50 17.47 18.39 2,665,262 +0.31(+1.70%)
Jul 02, 2019 19.20 19.20 17.62 18.09 6,407,800 -1.16(-6.04%)
Jul 01, 2019 20.91 21.13 19.19 19.25 5,517,863 -1.26(-6.13%)
Jun 28, 2019 21.36 21.48 20.41 20.50 9,118,077 -0.77(-3.61%)
Jun 27, 2019 21.36 21.55 21.12 21.27 4,516,133 -0.15(-0.68%)
Jun 26, 2019 21.10 21.49 21.00 21.42 1,256,210 +0.49(+2.33%)
Jun 25, 2019 20.52 21.08 20.42 20.93 1,819,298 +0.18(+0.86%)
Jun 24, 2019 21.20 21.32 20.75 20.75 2,002,522 -0.49(-2.29%)
Jun 21, 2019 20.77 21.66 20.70 21.24 4,033,945 +0.44(+2.09%)
Jun 20, 2019 21.20 21.31 20.60 20.80 1,654,144 +0.12(+0.58%)
Jun 19, 2019 20.90 20.94 20.60 20.68 1,964,998 -0.12(-0.57%)
Jun 18, 2019 20.34 21.02 20.16 20.80 2,237,120 +0.70(+3.48%)
Jun 17, 2019 20.38 20.44 20.03 20.10 1,959,308 -0.26(-1.30%)
Jun 14, 2019 20.57 20.57 20.12 20.37 1,659,556 -0.37(-1.77%)
Jun 13, 2019 20.28 20.75 20.14 20.73 1,421,770 +0.59(+2.93%)
Jun 12, 2019 20.26 20.42 20.00 20.14 1,983,150 -0.23(-1.13%)
Jun 11, 2019 20.44 21.13 20.33 20.38 4,462,357 +0.75(+3.83%)
Jun 10, 2019 19.38 19.96 19.38 19.62 2,920,341 +0.33(+1.73%)
Jun 07, 2019 19.41 19.55 19.10 19.29 2,068,885 -0.08(-0.40%)
Jun 06, 2019 19.16 19.48 18.80 19.37 2,344,102 +0.21(+1.11%)
Jun 05, 2019 19.98 20.08 18.85 19.15 3,880,805 -0.56(-2.82%)
Jun 04, 2019 19.21 19.87 19.13 19.71 3,709,303 +0.95(+5.05%)
Jun 03, 2019 18.00 18.93 17.99 18.76 3,229,841 +0.74(+4.13%)
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%)
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.