Chemours Company (NY: CC )

29.19 USD -0.34 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 33.09 33.87 32.30 33.01 2,038,326 +0.60(+1.85%)
Oct 30, 2018 32.30 32.98 31.41 32.41 2,059,890 +0.00(+0.00%)
Oct 29, 2018 33.94 34.24 31.95 32.41 1,728,402 -0.82(-2.47%)
Oct 26, 2018 32.25 33.64 31.34 33.23 1,798,800 -0.05(-0.15%)
Oct 25, 2018 32.31 33.64 32.01 33.28 1,784,530 +1.45(+4.56%)
Oct 24, 2018 34.01 34.34 31.79 31.83 1,978,224 -2.26(-6.63%)
Oct 23, 2018 34.31 34.66 33.35 34.09 1,940,226 -1.08(-3.07%)
Oct 22, 2018 36.01 36.40 34.98 35.17 1,318,170 -0.70(-1.95%)
Oct 19, 2018 35.64 36.59 35.59 35.87 1,345,200 +0.25(+0.70%)
Oct 18, 2018 36.41 36.86 35.58 35.62 1,600,493 -0.93(-2.54%)
Oct 17, 2018 37.37 37.85 36.51 36.55 1,366,248 -0.66(-1.77%)
Oct 16, 2018 37.10 37.43 36.62 37.21 1,608,075 +0.59(+1.61%)
Oct 15, 2018 36.35 37.27 36.35 36.62 1,677,081 +0.22(+0.60%)
Oct 12, 2018 36.13 36.63 35.66 36.40 2,140,500 +1.11(+3.15%)
Oct 11, 2018 35.62 36.37 35.29 35.29 1,882,338 -0.39(-1.09%)
Oct 10, 2018 35.28 36.40 34.84 35.68 2,598,208 +0.16(+0.45%)
Oct 09, 2018 38.60 38.80 35.40 35.52 2,969,917 -3.73(-9.50%)
Oct 08, 2018 38.57 39.46 38.56 39.25 923,805 +0.32(+0.82%)
Oct 05, 2018 40.83 40.83 38.42 38.93 1,822,200 -1.98(-4.84%)
Oct 04, 2018 41.30 41.93 40.55 40.91 1,443,722 -0.73(-1.75%)
Oct 03, 2018 40.88 42.12 40.65 41.64 1,645,438 +1.17(+2.89%)
Oct 02, 2018 39.51 40.59 39.46 40.47 1,363,941 +0.96(+2.43%)
Oct 01, 2018 39.59 40.13 39.22 39.51 1,231,799 +0.07(+0.18%)
Sep 28, 2018 39.00 39.75 38.83 39.44 1,348,300 +0.33(+0.84%)
Sep 27, 2018 39.27 39.63 38.91 39.11 1,148,461 -0.16(-0.41%)
Sep 26, 2018 39.37 39.97 39.25 39.27 1,247,903 -0.08(-0.20%)
Sep 25, 2018 39.83 40.24 39.30 39.35 1,656,783 -0.49(-1.23%)
Sep 24, 2018 40.62 40.62 39.27 39.84 1,528,586 -1.20(-2.92%)
Sep 21, 2018 41.67 41.77 40.96 41.04 2,610,400 -0.51(-1.23%)
Sep 20, 2018 40.96 42.13 40.88 41.55 2,305,615 +1.01(+2.49%)
Sep 19, 2018 40.27 40.96 40.26 40.54 1,652,906 +0.24(+0.60%)
Sep 18, 2018 40.42 40.75 39.81 40.30 1,130,643 -0.02(-0.05%)
Sep 17, 2018 40.25 40.93 40.20 40.32 1,406,865 -0.03(-0.07%)
Sep 14, 2018 39.92 40.70 39.79 40.35 1,623,200 +0.52(+1.31%)
Sep 13, 2018 39.46 40.20 38.49 39.83 3,933,215 +0.21(+0.53%)
Sep 12, 2018 41.43 42.01 38.55 39.62 3,955,834 -1.74(-4.21%)
Sep 11, 2018 44.21 44.28 40.06 41.36 7,239,241 -3.19(-7.16%)
Sep 10, 2018 44.29 44.82 44.25 44.55 1,097,615 +0.55(+1.25%)
Sep 07, 2018 43.22 44.17 43.22 44.00 1,393,000 +0.35(+0.80%)
Sep 06, 2018 44.42 45.16 43.34 43.65 2,406,198 -0.96(-2.15%)
Sep 05, 2018 43.77 44.63 43.27 44.61 1,654,738 +0.77(+1.76%)
Sep 04, 2018 43.06 43.85 42.93 43.84 968,853 +0.24(+0.55%)
Aug 31, 2018 43.60 43.60 43.60 0 +0.24(+0.55%)
Aug 30, 2018 44.64 44.64 43.10 43.36 1,215,040 -1.44(-3.21%)
Aug 29, 2018 45.13 45.25 44.29 44.80 1,226,552 -0.64(-1.41%)
Aug 28, 2018 45.99 46.02 45.29 45.44 1,161,150 -0.48(-1.05%)
Aug 27, 2018 44.46 46.13 44.46 45.92 1,189,330 +1.52(+3.42%)
Aug 24, 2018 44.00 44.64 43.83 44.40 956,300 +0.58(+1.32%)
Aug 23, 2018 43.80 44.40 43.67 43.82 1,287,081 +0.14(+0.32%)
Aug 22, 2018 43.73 43.91 43.15 43.68 769,132 -0.05(-0.11%)
Aug 21, 2018 43.28 44.02 43.20 43.73 1,000,517 +0.45(+1.04%)
Aug 20, 2018 43.22 43.54 43.06 43.28 929,073 +0.21(+0.49%)
Aug 17, 2018 43.21 44.03 42.65 43.07 1,230,700 -0.32(-0.74%)
Aug 16, 2018 42.91 43.73 42.51 43.39 1,363,338 +0.43(+1.00%)
Aug 15, 2018 43.88 43.95 42.00 42.96 1,972,406 -1.38(-3.11%)
Aug 14, 2018 44.38 45.15 44.28 44.34 934,630 +0.07(+0.16%)
Aug 13, 2018 45.00 45.49 44.20 44.27 1,360,701 -0.74(-1.64%)
Aug 10, 2018 46.55 46.69 45.00 45.01 1,569,600 -2.03(-4.32%)
Aug 09, 2018 47.75 47.99 47.02 47.04 1,011,703 -0.86(-1.80%)
Aug 08, 2018 47.96 48.30 47.51 47.90 1,950,172 +0.04(+0.08%)
Aug 07, 2018 46.66 48.21 46.59 47.86 2,429,701 +1.49(+3.21%)
Aug 06, 2018 46.88 47.28 46.21 46.37 1,627,784 -0.67(-1.42%)
Aug 03, 2018 43.81 48.97 43.75 47.04 5,618,400 +3.07(+6.98%)
Aug 02, 2018 44.55 44.64 43.14 43.97 3,213,395 -0.88(-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.