Chemours Company (NY: CC )

31.25 +0.20 (+0.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 27.58 28.23 26.92 27.51 2,445,741 +0.50(+1.85%)
Oct 30, 2018 26.92 27.49 26.18 27.01 2,471,615 +0.00(+0.00%)
Oct 29, 2018 28.29 28.54 26.63 27.01 2,073,870 -0.68(-2.47%)
Oct 26, 2018 26.88 28.04 26.12 27.69 2,158,339 -0.04(-0.15%)
Oct 25, 2018 26.93 28.04 26.68 27.74 2,141,217 +1.21(+4.56%)
Oct 24, 2018 28.34 28.62 26.49 26.53 2,373,626 -1.88(-6.63%)
Oct 23, 2018 28.59 28.89 27.79 28.41 2,328,033 -0.90(-3.07%)
Oct 22, 2018 30.01 30.34 29.15 29.31 1,581,642 -0.58(-1.95%)
Oct 19, 2018 29.70 30.49 29.66 29.89 1,614,075 +0.21(+0.70%)
Oct 18, 2018 30.34 30.72 29.65 29.69 1,920,395 -0.78(-2.54%)
Oct 17, 2018 31.14 31.54 30.43 30.46 1,639,330 -0.55(-1.77%)
Oct 16, 2018 30.92 31.19 30.52 31.01 1,929,492 +0.49(+1.61%)
Oct 15, 2018 30.29 31.06 30.29 30.52 2,012,291 +0.18(+0.60%)
Oct 12, 2018 30.11 30.53 29.72 30.34 2,568,337 +0.93(+3.15%)
Oct 11, 2018 29.69 30.31 29.41 29.41 2,258,574 -0.33(-1.09%)
Oct 10, 2018 29.40 30.33 29.04 29.74 3,117,531 +0.13(+0.45%)
Oct 09, 2018 32.17 32.34 29.51 29.60 3,563,536 -3.11(-9.50%)
Oct 08, 2018 32.15 32.89 32.14 32.71 1,108,452 +0.27(+0.82%)
Oct 05, 2018 34.03 34.03 32.02 32.45 2,186,416 -1.65(-4.84%)
Oct 04, 2018 34.42 34.95 33.80 34.10 1,732,289 -0.61(-1.75%)
Oct 03, 2018 34.07 35.10 33.88 34.70 1,974,323 +0.98(+2.89%)
Oct 02, 2018 32.93 33.83 32.89 33.73 1,636,562 +0.80(+2.43%)
Oct 01, 2018 32.99 33.45 32.69 32.93 1,478,007 +0.06(+0.18%)
Sep 28, 2018 32.50 33.13 32.36 32.87 1,617,794 +0.27(+0.84%)
Sep 27, 2018 32.73 33.03 32.43 32.59 1,378,012 -0.13(-0.41%)
Sep 26, 2018 32.81 33.31 32.71 32.73 1,497,330 -0.07(-0.20%)
Sep 25, 2018 33.20 33.54 32.75 32.80 1,987,936 -0.41(-1.23%)
Sep 24, 2018 33.85 33.85 32.73 33.20 1,834,115 -1.00(-2.92%)
Sep 21, 2018 34.73 34.81 34.14 34.20 3,132,160 -0.43(-1.23%)
Sep 20, 2018 34.14 35.11 34.07 34.63 2,766,455 +0.84(+2.49%)
Sep 19, 2018 33.56 34.14 33.55 33.79 1,983,284 +0.20(+0.60%)
Sep 18, 2018 33.69 33.96 33.18 33.59 1,356,633 -0.02(-0.05%)
Sep 17, 2018 33.55 34.11 33.50 33.60 1,688,065 -0.02(-0.07%)
Sep 14, 2018 33.27 33.92 33.16 33.63 1,947,641 +0.43(+1.31%)
Sep 13, 2018 32.89 33.50 32.08 33.20 4,719,375 +0.18(+0.53%)
Sep 12, 2018 34.53 35.02 32.13 33.02 4,746,516 -1.45(-4.21%)
Sep 11, 2018 36.85 36.91 33.39 34.47 8,686,202 -2.66(-7.16%)
Sep 10, 2018 36.91 37.35 36.88 37.13 1,317,003 +0.46(+1.25%)
Sep 07, 2018 36.02 36.81 36.02 36.67 1,671,429 +0.29(+0.80%)
Sep 06, 2018 37.02 37.64 36.12 36.38 2,887,142 -0.80(-2.15%)
Sep 05, 2018 36.48 37.20 36.06 37.18 1,985,482 +0.64(+1.76%)
Sep 04, 2018 35.89 36.55 35.78 36.54 1,162,504 +0.20(+0.55%)
Aug 31, 2018 36.34 36.34 36.34 0 +0.20(+0.55%)
Aug 30, 2018 37.20 37.20 35.92 36.14 1,457,899 -1.20(-3.21%)
Aug 29, 2018 37.61 37.71 36.91 37.34 1,471,712 -0.53(-1.41%)
Aug 28, 2018 38.33 38.35 37.75 37.87 1,393,237 -0.40(-1.05%)
Aug 27, 2018 37.05 38.44 37.05 38.27 1,427,050 +1.27(+3.42%)
Aug 24, 2018 36.67 37.20 36.53 37.00 1,147,442 +0.48(+1.32%)
Aug 23, 2018 36.50 37.00 36.40 36.52 1,544,339 +0.12(+0.32%)
Aug 22, 2018 36.45 36.60 35.96 36.40 922,864 -0.04(-0.11%)
Aug 21, 2018 36.07 36.69 36.00 36.45 1,200,497 +0.38(+1.04%)
Aug 20, 2018 36.02 36.29 35.89 36.07 1,114,773 +0.18(+0.49%)
Aug 17, 2018 36.01 36.70 35.55 35.90 1,476,689 -0.27(-0.74%)
Aug 16, 2018 35.76 36.45 35.43 36.16 1,635,838 +0.57(+1.59%)
Aug 15, 2018 36.36 36.42 34.80 35.60 2,380,498 -1.14(-3.11%)
Aug 14, 2018 36.77 37.41 36.69 36.74 1,128,005 +0.06(+0.16%)
Aug 13, 2018 37.29 37.69 36.62 36.68 1,642,231 -0.61(-1.64%)
Aug 10, 2018 38.57 38.69 37.29 37.29 1,894,351 -1.68(-4.32%)
Aug 09, 2018 39.56 39.76 38.96 38.98 1,221,025 -0.71(-1.80%)
Aug 08, 2018 39.74 40.02 39.37 39.69 2,353,664 +0.03(+0.08%)
Aug 07, 2018 38.66 39.95 38.60 39.66 2,932,408 +1.23(+3.21%)
Aug 06, 2018 38.84 39.17 38.29 38.42 1,964,573 -0.56(-1.42%)
Aug 03, 2018 36.30 40.58 36.25 38.98 6,780,851 +2.54(+6.98%)
Aug 02, 2018 36.91 36.99 35.74 36.43 3,878,249 -0.73(-1.96%)
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.