Chemours Company (NY: CC )

28.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.17 23.73 23.00 23.53 1,603,524 +0.38(+1.66%)
Dec 28, 2018 23.24 23.62 23.02 23.15 1,624,509 -0.03(-0.14%)
Dec 27, 2018 22.46 23.18 22.06 23.18 1,986,582 +0.28(+1.24%)
Dec 26, 2018 21.47 22.95 21.16 22.90 2,123,173 +1.51(+7.06%)
Dec 24, 2018 21.82 22.19 21.32 21.39 1,133,571 -0.49(-2.25%)
Dec 21, 2018 22.20 22.76 21.87 21.88 5,593,627 -0.28(-1.28%)
Dec 20, 2018 22.01 23.22 21.80 22.17 2,452,520 -0.26(-1.15%)
Dec 19, 2018 22.67 23.32 22.24 22.42 2,324,968 -0.23(-0.99%)
Dec 18, 2018 22.62 23.17 22.54 22.65 3,064,628 +0.12(+0.52%)
Dec 17, 2018 22.97 23.41 22.12 22.53 4,328,118 -0.75(-3.22%)
Dec 14, 2018 22.24 23.44 22.24 23.28 7,203,507 +0.65(+2.87%)
Dec 13, 2018 22.37 22.97 22.18 22.63 2,770,179 +0.41(+1.84%)
Dec 12, 2018 21.71 22.37 21.60 22.22 3,576,632 +1.09(+5.17%)
Dec 11, 2018 21.80 21.96 21.03 21.13 1,871,838 -0.06(-0.28%)
Dec 10, 2018 21.62 21.92 20.99 21.19 1,968,376 -0.59(-2.72%)
Dec 07, 2018 22.45 22.72 21.54 21.78 2,317,267 -0.63(-2.83%)
Dec 06, 2018 22.27 22.42 21.03 22.42 4,747,758 -0.23(-0.99%)
Dec 04, 2018 24.13 24.28 22.53 22.64 3,088,690 -1.42(-5.89%)
Dec 03, 2018 24.32 24.71 23.70 24.06 2,236,647 +0.31(+1.30%)
Nov 30, 2018 23.67 24.03 23.36 23.75 3,935,661 -0.02(-0.07%)
Nov 29, 2018 23.40 23.90 23.13 23.77 2,361,163 +0.13(+0.56%)
Nov 28, 2018 23.58 23.75 22.55 23.63 2,749,079 +0.07(+0.28%)
Nov 27, 2018 23.92 24.08 23.21 23.57 2,069,949 -0.57(-2.35%)
Nov 26, 2018 24.45 24.98 23.69 24.13 1,834,706 -0.01(-0.03%)
Nov 23, 2018 24.10 24.53 23.79 24.14 1,042,314 -0.44(-1.80%)
Nov 21, 2018 24.58 24.58 24.58 0 +0.75(+3.15%)
Nov 20, 2018 23.85 24.68 23.33 23.83 2,600,516 -0.57(-2.32%)
Nov 19, 2018 24.56 24.89 24.22 24.40 2,045,860 -0.20(-0.81%)
Nov 16, 2018 25.68 25.87 24.27 24.60 2,685,051 -1.34(-5.18%)
Nov 15, 2018 25.83 26.03 25.17 25.94 1,227,251 +0.05(+0.19%)
Nov 14, 2018 25.96 26.34 25.52 25.89 1,949,254 +0.17(+0.64%)
Nov 13, 2018 25.96 26.60 25.60 25.73 1,705,857 -0.23(-0.89%)
Nov 12, 2018 26.54 26.64 25.83 25.96 1,323,736 -0.59(-2.21%)
Nov 09, 2018 26.81 26.81 25.58 26.55 1,786,758 -0.67(-2.46%)
Nov 08, 2018 28.34 28.53 27.05 27.22 2,358,831 -1.64(-5.68%)
Nov 07, 2018 28.40 28.89 27.92 28.85 1,441,872 +0.74(+2.65%)
Nov 06, 2018 27.46 28.43 27.44 28.11 1,873,796 +0.60(+2.16%)
Nov 05, 2018 28.42 28.42 26.88 27.51 2,220,244 -0.92(-3.23%)
Nov 02, 2018 26.04 28.81 26.04 28.43 5,946,552 -0.48(-1.66%)
Nov 01, 2018 27.90 29.07 27.58 28.91 2,787,600 +1.60(+5.88%)
Oct 31, 2018 27.37 28.02 26.72 27.31 2,463,970 +0.50(+1.85%)
Oct 30, 2018 26.72 27.28 25.98 26.81 2,490,037 +0.00(+0.00%)
Oct 29, 2018 28.08 28.33 26.43 26.81 2,089,328 -0.68(-2.47%)
Oct 26, 2018 26.68 27.83 25.93 27.49 2,174,426 -0.04(-0.15%)
Oct 25, 2018 26.73 27.83 26.48 27.53 2,157,177 +1.20(+4.56%)
Oct 24, 2018 28.13 28.41 26.30 26.33 2,391,318 -1.87(-6.63%)
Oct 23, 2018 28.38 28.67 27.59 28.20 2,345,385 -0.89(-3.07%)
Oct 22, 2018 29.79 30.11 28.94 29.09 1,593,431 -0.58(-1.95%)
Oct 19, 2018 29.48 30.27 29.44 29.67 1,626,105 +0.21(+0.70%)
Oct 18, 2018 30.12 30.49 29.43 29.47 1,934,709 -0.77(-2.54%)
Oct 17, 2018 30.91 31.31 30.20 30.24 1,651,549 -0.55(-1.77%)
Oct 16, 2018 30.69 30.96 30.29 30.78 1,943,874 +0.49(+1.61%)
Oct 15, 2018 30.07 30.83 30.07 30.29 2,027,290 +0.18(+0.60%)
Oct 12, 2018 29.89 30.30 29.50 30.11 2,587,480 +0.92(+3.15%)
Oct 11, 2018 29.47 30.09 29.19 29.19 2,275,409 -0.32(-1.09%)
Oct 10, 2018 29.19 30.11 28.82 29.52 3,140,767 +0.13(+0.45%)
Oct 09, 2018 31.93 32.10 29.29 29.38 3,590,097 -3.09(-9.50%)
Oct 08, 2018 31.91 32.64 31.90 32.47 1,116,714 +0.26(+0.82%)
Oct 05, 2018 33.78 33.78 31.79 32.20 2,202,713 -1.64(-4.84%)
Oct 04, 2018 34.17 34.69 33.55 33.84 1,745,201 -0.60(-1.75%)
Oct 03, 2018 33.82 34.84 33.63 34.45 1,989,039 +0.97(+2.89%)
Oct 02, 2018 32.68 33.58 32.64 33.48 1,648,760 +0.79(+2.43%)
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.