Chemours Company (NY: CC )

31.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.38 41.62 40.53 40.59 2,245,657 -0.79(-1.90%)
May 30, 2018 41.68 41.93 41.34 41.38 1,983,108 +0.13(+0.32%)
May 29, 2018 41.45 42.30 41.13 41.25 1,851,237 -0.73(-1.74%)
May 25, 2018 41.98 41.98 41.98 0 -0.55(-1.29%)
May 24, 2018 42.70 43.12 42.25 42.52 1,304,461 -0.17(-0.41%)
May 23, 2018 42.51 43.07 42.16 42.70 1,209,267 -0.22(-0.50%)
May 22, 2018 43.80 43.80 42.83 42.91 1,366,355 -0.60(-1.39%)
May 21, 2018 43.75 44.12 43.32 43.52 1,452,470 +0.29(+0.67%)
May 18, 2018 43.50 43.77 43.23 43.23 1,059,506 -0.36(-0.84%)
May 17, 2018 43.35 43.89 43.35 43.59 1,508,403 +0.27(+0.63%)
May 16, 2018 42.35 43.78 42.35 43.32 1,628,314 +0.94(+2.21%)
May 15, 2018 41.95 42.77 41.84 42.38 1,401,957 +0.27(+0.65%)
May 14, 2018 42.27 42.83 41.85 42.11 1,961,043 +0.19(+0.45%)
May 11, 2018 42.13 42.51 41.60 41.92 1,512,927 -0.07(-0.18%)
May 10, 2018 42.12 42.41 41.92 41.99 2,246,461 +0.15(+0.36%)
May 09, 2018 41.78 41.95 41.20 41.84 1,360,520 +0.07(+0.18%)
May 08, 2018 41.29 42.03 41.27 41.77 2,576,493 +0.13(+0.32%)
May 07, 2018 41.91 42.17 41.13 41.64 1,971,609 -0.21(-0.49%)
May 04, 2018 41.70 41.91 40.62 41.84 2,923,321 +1.78(+4.45%)
May 03, 2018 39.74 40.23 38.98 40.06 2,152,731 +0.03(+0.08%)
May 02, 2018 39.85 40.34 39.53 40.03 1,237,056 +0.18(+0.46%)
May 01, 2018 39.83 40.20 38.74 39.85 2,316,071 -0.13(-0.33%)
Apr 30, 2018 41.35 41.76 39.98 39.98 1,415,609 -1.49(-3.60%)
Apr 27, 2018 42.37 42.61 41.11 41.47 1,041,241 -0.83(-1.95%)
Apr 26, 2018 42.28 42.46 41.75 42.30 949,925 +0.25(+0.59%)
Apr 25, 2018 41.94 42.29 41.48 42.05 1,078,164 -0.07(-0.18%)
Apr 24, 2018 43.32 43.65 41.19 42.13 1,826,333 -1.08(-2.50%)
Apr 23, 2018 42.81 43.43 42.60 43.21 1,142,385 +0.33(+0.77%)
Apr 20, 2018 42.71 43.08 42.31 42.88 1,191,172 +0.00(+0.00%)
Apr 19, 2018 43.38 43.62 42.32 42.88 1,502,541 -0.58(-1.33%)
Apr 18, 2018 43.48 43.76 43.21 43.45 2,164,996 +0.28(+0.65%)
Apr 17, 2018 42.74 43.52 42.55 43.17 2,101,761 +0.83(+1.95%)
Apr 16, 2018 42.18 42.58 41.80 42.35 1,413,514 +0.52(+1.24%)
Apr 13, 2018 42.08 42.18 41.48 41.83 1,411,452 +0.02(+0.06%)
Apr 12, 2018 41.35 42.02 41.22 41.80 1,978,856 +0.79(+1.93%)
Apr 11, 2018 41.04 41.49 40.81 41.01 1,269,064 -0.38(-0.92%)
Apr 10, 2018 41.09 42.00 40.97 41.39 1,884,372 +1.15(+2.85%)
Apr 09, 2018 40.62 41.08 40.13 40.24 1,736,869 +0.04(+0.10%)
Apr 06, 2018 40.78 41.15 39.90 40.20 1,979,809 -1.16(-2.80%)
Apr 05, 2018 40.12 41.83 39.93 41.36 2,707,347 +1.75(+4.42%)
Apr 04, 2018 37.94 39.65 37.80 39.61 2,372,154 +0.61(+1.57%)
Apr 03, 2018 38.89 39.14 37.78 39.00 1,954,761 +0.19(+0.49%)
Apr 02, 2018 40.15 40.44 38.19 38.81 2,619,815 -1.42(-3.53%)
Mar 29, 2018 40.23 40.23 40.23 0 +2.07(+5.43%)
Mar 28, 2018 38.80 39.42 38.06 38.15 2,613,365 -0.35(-0.90%)
Mar 27, 2018 39.80 40.87 38.38 38.50 4,461,613 -0.69(-1.77%)
Mar 26, 2018 39.67 39.98 38.57 39.19 2,025,989 +0.31(+0.79%)
Mar 23, 2018 40.16 40.18 38.84 38.89 3,276,269 -1.29(-3.21%)
Mar 22, 2018 40.69 40.94 39.76 40.18 3,281,728 -1.07(-2.58%)
Mar 21, 2018 39.98 41.68 39.95 41.24 2,098,690 +1.21(+3.01%)
Mar 20, 2018 40.80 40.91 39.83 40.04 1,885,567 -0.78(-1.92%)
Mar 19, 2018 40.77 40.96 40.24 40.82 1,932,565 -0.31(-0.74%)
Mar 16, 2018 40.53 41.34 40.11 41.13 2,151,067 +0.44(+1.08%)
Mar 15, 2018 41.30 41.30 40.57 40.69 1,497,003 -0.34(-0.83%)
Mar 14, 2018 41.65 41.91 40.89 41.03 1,371,509 -0.25(-0.60%)
Mar 13, 2018 42.18 42.41 41.18 41.27 1,918,678 -0.80(-1.90%)
Mar 12, 2018 41.35 42.41 41.30 42.08 1,781,189 +0.73(+1.78%)
Mar 09, 2018 40.62 41.38 40.39 41.34 1,498,982 +1.21(+3.03%)
Mar 08, 2018 41.04 41.06 39.93 40.13 2,068,798 -0.64(-1.58%)
Mar 07, 2018 41.28 40.77 4,355,245 -0.02(-0.04%)
Mar 06, 2018 40.63 41.17 39.85 40.79 2,178,699 +0.60(+1.50%)
Mar 05, 2018 40.07 40.75 39.78 40.18 2,244,989 -0.43(-1.06%)
Mar 02, 2018 39.72 41.01 39.36 40.61 1,950,647 +0.54(+1.34%)
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.