Chemours Company (NY: CC )

31.37 +0.12 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.65 17.53 16.46 17.01 3,051,536 +0.49(+2.94%)
Jul 30, 2020 16.65 16.76 16.21 16.52 2,236,995 -0.54(-3.17%)
Jul 29, 2020 16.73 17.14 16.63 17.06 1,667,635 +0.46(+2.76%)
Jul 28, 2020 16.75 16.89 16.24 16.60 2,190,431 -0.28(-1.68%)
Jul 27, 2020 15.57 16.95 15.46 16.89 2,254,394 +1.19(+7.60%)
Jul 24, 2020 15.67 15.89 15.56 15.69 1,137,107 +0.05(+0.35%)
Jul 23, 2020 15.36 15.71 15.35 15.64 1,449,651 +0.18(+1.19%)
Jul 22, 2020 15.23 15.49 15.12 15.46 1,036,386 +0.15(+0.96%)
Jul 21, 2020 14.91 15.67 14.90 15.31 1,493,149 +0.58(+3.93%)
Jul 20, 2020 14.93 15.33 14.69 14.73 1,172,619 -0.34(-2.25%)
Jul 17, 2020 15.28 15.47 15.06 15.07 1,732,792 -0.12(-0.79%)
Jul 16, 2020 15.06 15.32 14.73 15.19 1,386,774 -0.03(-0.18%)
Jul 15, 2020 15.26 15.49 14.90 15.22 1,671,382 +0.29(+1.97%)
Jul 14, 2020 14.26 14.99 14.12 14.92 1,954,400 +0.62(+4.36%)
Jul 13, 2020 14.69 14.78 14.16 14.30 2,031,448 -0.21(-1.45%)
Jul 10, 2020 14.08 14.66 13.95 14.51 1,617,730 +0.50(+3.60%)
Jul 09, 2020 14.27 14.37 13.71 14.01 1,577,975 -0.35(-2.43%)
Jul 08, 2020 14.47 14.67 14.12 14.35 1,376,886 -0.16(-1.08%)
Jul 07, 2020 14.73 14.90 14.44 14.51 1,381,899 -0.41(-2.77%)
Jul 06, 2020 14.84 15.01 14.43 14.92 2,628,086 +0.54(+3.77%)
Jul 02, 2020 13.63 14.62 13.63 14.38 2,900,627 +1.17(+8.82%)
Jul 01, 2020 14.21 14.26 13.14 13.22 2,491,259 -0.87(-6.19%)
Jun 30, 2020 13.83 14.14 13.65 14.09 2,672,543 +0.04(+0.26%)
Jun 29, 2020 13.95 14.32 13.69 14.05 3,485,186 +0.44(+3.24%)
Jun 26, 2020 14.23 14.36 13.58 13.61 2,615,478 -0.84(-5.78%)
Jun 25, 2020 13.64 14.45 13.49 14.45 1,623,351 +0.63(+4.59%)
Jun 24, 2020 14.04 14.09 13.55 13.81 1,825,440 -0.46(-3.22%)
Jun 23, 2020 14.86 14.95 14.11 14.27 1,617,655 -0.22(-1.52%)
Jun 22, 2020 14.36 14.61 14.01 14.49 1,436,096 -0.04(-0.25%)
Jun 19, 2020 14.69 14.91 14.19 14.53 2,655,248 +0.14(+0.96%)
Jun 18, 2020 14.33 15.04 14.14 14.39 1,772,525 -0.28(-1.94%)
Jun 17, 2020 15.06 15.25 14.62 14.68 1,769,900 -0.37(-2.44%)
Jun 16, 2020 15.08 15.28 14.28 15.04 2,384,711 +0.94(+6.64%)
Jun 15, 2020 12.88 14.25 12.67 14.11 1,997,547 +0.34(+2.47%)
Jun 12, 2020 13.71 13.99 13.26 13.77 1,813,641 +1.28(+10.29%)
Jun 11, 2020 13.49 13.73 12.30 12.48 2,706,090 -2.25(-15.27%)
Jun 10, 2020 15.24 15.28 14.58 14.73 1,978,912 -0.62(-4.06%)
Jun 09, 2020 15.74 15.93 15.22 15.35 2,284,500 -0.84(-5.21%)
Jun 08, 2020 15.60 16.27 15.60 16.20 2,444,256 +1.04(+6.84%)
Jun 05, 2020 15.68 16.01 15.07 15.16 2,660,805 +0.71(+4.89%)
Jun 04, 2020 13.42 14.46 13.36 14.45 2,780,457 +0.87(+6.42%)
Jun 03, 2020 13.46 13.82 13.28 13.58 2,478,780 +0.52(+4.01%)
Jun 02, 2020 12.67 13.20 12.67 13.06 1,751,389 +0.61(+4.86%)
Jun 01, 2020 12.11 12.64 11.95 12.45 1,334,529 +0.42(+3.51%)
May 29, 2020 12.17 12.55 12.03 12.03 2,329,894 -0.45(-3.60%)
May 28, 2020 13.12 13.14 12.41 12.48 1,743,664 -0.49(-3.75%)
May 27, 2020 12.70 13.06 12.49 12.97 2,554,544 +0.70(+5.68%)
May 26, 2020 12.19 12.54 11.93 12.27 2,213,050 +0.84(+7.39%)
May 22, 2020 11.41 11.48 11.11 11.43 1,587,766 -0.06(-0.48%)
May 21, 2020 11.69 11.82 11.38 11.48 1,705,317 -0.30(-2.57%)
May 20, 2020 11.70 11.94 11.66 11.78 1,595,412 +0.50(+4.39%)
May 19, 2020 11.45 11.78 11.17 11.29 2,197,713 -0.34(-2.92%)
May 18, 2020 11.11 11.78 10.99 11.63 3,116,122 +1.45(+14.25%)
May 15, 2020 10.30 10.78 10.10 10.18 1,925,543 -0.42(-3.98%)
May 14, 2020 9.958 10.87 9.747 10.60 2,629,682 +0.28(+2.67%)
May 13, 2020 10.59 10.68 9.975 10.32 2,484,480 -0.41(-3.85%)
May 12, 2020 11.34 11.55 10.73 10.74 1,768,558 -0.58(-5.15%)
May 11, 2020 11.57 11.57 10.89 11.32 2,731,864 -0.27(-2.32%)
May 08, 2020 10.88 11.66 10.70 11.59 3,374,969 +1.17(+11.20%)
May 07, 2020 11.37 11.50 10.32 10.42 3,200,941 -0.64(-5.76%)
May 06, 2020 11.60 12.43 11.02 11.06 4,505,182 +0.13(+1.15%)
May 05, 2020 10.31 11.21 10.21 10.94 4,523,920 +1.14(+11.64%)
May 04, 2020 9.508 9.822 9.239 9.795 2,716,161 -0.02(-0.18%)
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.