Chemours Company (NY: CC )

30.17 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 16.09 16.16 15.76 15.79 707,900 -0.35(-2.17%)
Nov 27, 2019 15.82 16.21 15.64 16.14 1,432,300 +0.38(+2.41%)
Nov 26, 2019 16.57 16.61 15.73 15.76 2,088,036 -0.84(-5.06%)
Nov 25, 2019 16.13 16.66 15.98 16.60 1,556,910 +0.54(+3.36%)
Nov 22, 2019 16.34 16.75 16.00 16.06 2,296,900 -0.18(-1.11%)
Nov 21, 2019 17.15 17.20 16.20 16.24 2,420,863 -0.81(-4.75%)
Nov 20, 2019 17.09 17.48 16.86 17.05 1,857,831 -0.17(-0.99%)
Nov 19, 2019 16.95 17.36 16.76 17.22 1,881,879 +0.24(+1.41%)
Nov 18, 2019 18.42 18.42 16.71 16.98 3,229,288 -1.45(-7.87%)
Nov 15, 2019 18.69 19.03 18.37 18.43 2,263,800 -0.11(-0.59%)
Nov 14, 2019 18.50 18.89 18.35 18.54 2,239,987 -0.29(-1.54%)
Nov 13, 2019 19.30 20.17 18.67 18.83 5,207,764 -0.88(-4.46%)
Nov 12, 2019 19.64 20.21 19.50 19.71 3,039,830 +0.27(+1.39%)
Nov 11, 2019 19.39 19.63 19.16 19.44 1,417,355 -0.25(-1.27%)
Nov 08, 2019 19.65 20.00 19.05 19.69 1,888,000 +0.04(+0.20%)
Nov 07, 2019 19.29 19.67 19.01 19.65 2,482,785 +0.86(+4.58%)
Nov 06, 2019 19.70 19.78 18.78 18.79 3,137,195 -0.99(-5.01%)
Nov 05, 2019 18.30 20.23 18.17 19.78 4,129,855 +1.63(+8.98%)
Nov 04, 2019 17.71 18.07 17.51 18.15 2,456,337 +0.79(+4.55%)
Nov 01, 2019 16.64 17.40 16.53 17.36 2,263,100 +0.95(+5.79%)
Oct 31, 2019 16.44 16.50 15.76 16.41 2,645,675 -0.17(-1.03%)
Oct 30, 2019 16.49 16.62 15.89 16.58 2,248,692 -0.05(-0.30%)
Oct 29, 2019 16.90 16.90 16.44 16.63 1,596,988 -0.36(-2.12%)
Oct 28, 2019 16.81 17.36 16.78 16.99 2,022,371 +0.24(+1.43%)
Oct 25, 2019 16.18 16.91 15.97 16.75 1,912,300 +0.43(+2.63%)
Oct 24, 2019 16.88 17.03 15.90 16.32 2,180,751 -0.47(-2.80%)
Oct 23, 2019 16.25 17.54 16.18 16.79 4,718,021 +0.72(+4.48%)
Oct 22, 2019 15.61 16.13 15.03 16.07 2,356,440 +0.35(+2.23%)
Oct 21, 2019 15.32 15.93 15.23 15.72 1,682,962 +0.57(+3.76%)
Oct 18, 2019 15.05 15.36 14.75 15.15 2,362,000 +0.02(+0.13%)
Oct 17, 2019 15.37 15.45 14.95 15.13 2,197,784 -0.15(-0.98%)
Oct 16, 2019 14.73 15.67 14.73 15.28 2,079,909 +0.53(+3.59%)
Oct 15, 2019 14.62 15.07 14.39 14.75 1,685,108 +0.09(+0.61%)
Oct 14, 2019 14.75 14.79 14.35 14.66 2,117,120 -0.18(-1.21%)
Oct 11, 2019 14.20 14.97 14.16 14.84 2,789,800 +0.98(+7.07%)
Oct 10, 2019 13.51 13.96 13.41 13.86 1,808,548 +0.46(+3.43%)
Oct 09, 2019 13.26 13.50 13.08 13.40 1,439,799 +0.28(+2.13%)
Oct 08, 2019 13.19 13.33 12.94 13.12 1,696,104 -0.23(-1.72%)
Oct 07, 2019 13.25 13.85 13.16 13.35 2,274,503 +0.08(+0.60%)
Oct 04, 2019 13.60 13.90 12.90 13.27 2,186,800 -0.38(-2.78%)
Oct 03, 2019 13.42 13.66 13.07 13.65 1,460,158 +0.12(+0.89%)
Oct 02, 2019 13.72 13.81 13.22 13.53 2,218,441 -0.45(-3.22%)
Oct 01, 2019 15.03 15.41 13.93 13.98 2,677,640 -0.96(-6.43%)
Sep 30, 2019 14.61 14.99 14.15 14.94 2,769,127 +0.43(+2.96%)
Sep 27, 2019 14.39 14.91 14.27 14.51 5,089,800 +0.11(+0.76%)
Sep 26, 2019 14.73 14.74 14.13 14.40 2,028,316 -0.34(-2.31%)
Sep 25, 2019 14.28 14.90 14.21 14.74 2,582,679 +0.33(+2.29%)
Sep 24, 2019 16.16 16.36 14.30 14.41 2,995,403 -1.83(-11.27%)
Sep 23, 2019 15.95 16.34 15.79 16.24 1,618,223 +0.05(+0.31%)
Sep 20, 2019 16.43 16.47 15.78 16.19 3,761,200 -0.21(-1.28%)
Sep 19, 2019 16.24 16.75 16.17 16.40 2,073,020 +0.20(+1.23%)
Sep 18, 2019 16.57 16.61 15.99 16.20 3,652,904 -0.42(-2.53%)
Sep 17, 2019 16.84 16.84 16.16 16.62 2,692,948 -0.46(-2.69%)
Sep 16, 2019 16.91 17.24 16.80 17.08 4,273,097 +0.73(+4.46%)
Sep 13, 2019 16.85 16.97 16.07 16.35 2,330,000 +0.00(+0.00%)
Sep 12, 2019 16.43 16.75 15.83 16.35 2,822,284 -0.16(-0.97%)
Sep 11, 2019 16.51 16.72 15.60 16.51 4,417,022 +0.10(+0.61%)
Sep 10, 2019 16.03 16.58 15.37 16.41 4,652,672 +0.57(+3.60%)
Sep 09, 2019 14.52 15.97 14.49 15.84 4,018,095 +1.18(+8.05%)
Sep 06, 2019 14.65 14.74 14.25 14.66 3,038,600 +0.20(+1.38%)
Sep 05, 2019 13.80 14.61 13.78 14.46 2,974,180 +0.98(+7.27%)
Sep 04, 2019 13.60 13.77 13.23 13.48 2,414,338 +0.13(+0.97%)
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.