Chemours Company (NY: CC )

30.89 USD -0.06 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 20.59 20.70 19.81 20.14 739,300 -0.50(-2.42%)
Oct 29, 2020 19.57 20.94 19.55 20.64 724,257 +0.83(+4.19%)
Oct 28, 2020 19.80 20.20 19.53 19.81 1,189,411 -0.61(-2.99%)
Oct 27, 2020 20.60 20.76 20.38 20.42 717,372 -0.32(-1.54%)
Oct 26, 2020 21.30 21.55 20.33 20.74 854,419 -1.14(-5.21%)
Oct 23, 2020 21.72 22.14 21.58 21.88 556,500 +0.19(+0.88%)
Oct 22, 2020 21.58 21.87 21.01 21.69 959,153 +0.29(+1.36%)
Oct 21, 2020 22.51 22.68 21.39 21.40 1,511,862 -1.19(-5.27%)
Oct 20, 2020 22.98 23.33 22.49 22.59 796,657 -0.10(-0.44%)
Oct 19, 2020 23.16 23.64 22.62 22.69 936,811 -0.37(-1.60%)
Oct 16, 2020 23.19 23.56 23.00 23.06 712,900 +0.11(+0.48%)
Oct 15, 2020 22.32 23.04 22.12 22.95 600,732 -0.01(-0.04%)
Oct 14, 2020 22.84 23.20 22.40 22.96 576,939 +0.09(+0.39%)
Oct 13, 2020 23.06 23.42 22.69 22.87 512,592 -0.43(-1.85%)
Oct 12, 2020 23.27 23.54 23.02 23.30 714,673 +0.31(+1.35%)
Oct 09, 2020 23.79 23.92 22.98 22.99 766,300 -0.59(-2.50%)
Oct 08, 2020 23.10 23.69 23.01 23.58 930,822 +0.70(+3.06%)
Oct 07, 2020 22.76 23.00 22.46 22.88 1,002,883 +0.72(+3.25%)
Oct 06, 2020 22.36 23.03 22.07 22.16 1,163,349 -0.12(-0.54%)
Oct 05, 2020 21.69 22.76 21.69 22.28 1,403,479 +0.87(+4.06%)
Oct 02, 2020 19.89 21.51 19.81 21.41 1,414,900 +0.87(+4.24%)
Oct 01, 2020 21.27 21.27 20.30 20.54 867,100 -0.37(-1.77%)
Sep 30, 2020 20.33 21.52 20.33 20.91 2,602,262 +0.61(+3.00%)
Sep 29, 2020 20.60 20.83 20.05 20.30 724,123 -0.13(-0.64%)
Sep 28, 2020 19.98 20.55 19.86 20.43 1,173,919 +0.83(+4.23%)
Sep 25, 2020 19.63 20.23 19.52 19.60 1,185,700 -0.28(-1.41%)
Sep 24, 2020 19.54 20.33 19.36 19.88 967,561 +0.17(+0.86%)
Sep 23, 2020 20.04 20.55 19.67 19.71 954,915 -0.50(-2.47%)
Sep 22, 2020 20.60 20.83 20.07 20.21 912,335 -0.38(-1.85%)
Sep 21, 2020 20.91 21.07 19.44 20.59 1,770,619 -1.08(-4.98%)
Sep 18, 2020 22.31 22.37 21.21 21.67 2,367,200 -0.66(-2.96%)
Sep 17, 2020 20.89 22.59 20.68 22.33 2,293,042 +1.12(+5.28%)
Sep 16, 2020 21.38 21.82 21.17 21.21 1,315,360 -0.09(-0.42%)
Sep 15, 2020 21.85 21.90 21.24 21.30 1,083,758 -0.35(-1.62%)
Sep 14, 2020 21.50 21.71 21.15 21.65 898,689 +0.41(+1.93%)
Sep 11, 2020 20.87 21.43 20.68 21.24 1,070,900 +0.72(+3.51%)
Sep 10, 2020 21.00 21.13 20.51 20.52 1,027,622 -0.21(-1.01%)
Sep 09, 2020 20.69 20.88 20.26 20.73 885,393 +0.33(+1.62%)
Sep 08, 2020 20.44 20.91 20.10 20.40 1,138,857 -0.49(-2.35%)
Sep 04, 2020 20.60 21.18 19.87 20.89 1,056,200 +0.66(+3.26%)
Sep 03, 2020 21.70 21.79 19.07 20.23 1,984,502 -1.54(-7.07%)
Sep 02, 2020 21.77 21.84 21.33 21.77 1,907,296 +0.04(+0.18%)
Sep 01, 2020 20.60 21.78 20.31 21.73 1,341,096 +1.07(+5.18%)
Aug 31, 2020 21.00 21.00 20.63 20.66 1,178,603 -0.31(-1.48%)
Aug 28, 2020 20.70 21.00 20.51 20.97 823,500 +0.48(+2.34%)
Aug 27, 2020 20.99 21.08 20.19 20.49 958,820 -0.42(-2.01%)
Aug 26, 2020 20.61 21.29 20.61 20.91 891,235 +0.33(+1.60%)
Aug 25, 2020 20.70 21.07 20.30 20.58 1,096,045 +0.02(+0.10%)
Aug 24, 2020 20.11 20.59 19.89 20.56 875,206 +0.79(+4.00%)
Aug 21, 2020 20.40 20.56 19.63 19.77 1,275,100 -0.86(-4.17%)
Aug 20, 2020 20.41 20.81 20.33 20.63 682,326 -0.13(-0.63%)
Aug 19, 2020 20.69 21.06 20.60 20.76 758,537 +0.02(+0.10%)
Aug 18, 2020 20.75 21.07 20.70 20.74 1,067,215 -0.11(-0.53%)
Aug 17, 2020 21.14 21.34 20.67 20.85 1,263,315 -0.12(-0.57%)
Aug 14, 2020 20.86 21.42 20.79 20.97 1,320,800 -0.37(-1.73%)
Aug 13, 2020 21.47 21.57 21.18 21.34 1,048,593 -0.21(-0.97%)
Aug 12, 2020 21.33 21.84 20.96 21.55 1,850,477 +0.66(+3.16%)
Aug 11, 2020 20.94 21.55 20.70 20.89 2,260,457 +0.31(+1.51%)
Aug 10, 2020 20.00 20.67 19.91 20.58 1,690,500 +0.70(+3.52%)
Aug 07, 2020 20.02 20.09 19.63 19.88 1,583,600 -0.41(-2.02%)
Aug 06, 2020 20.75 20.80 19.76 20.29 1,997,423 -0.50(-2.41%)
Aug 05, 2020 19.92 21.29 19.91 20.79 2,878,800 +1.10(+5.59%)
Aug 04, 2020 19.16 19.77 19.14 19.69 1,904,294 +0.44(+2.29%)
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.