Chemours Company (NY: CC )

31.37 +0.12 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 15.52 16.12 15.41 15.99 1,629,420 +0.43(+2.78%)
Dec 30, 2019 15.59 15.90 15.54 15.56 2,085,378 -0.02(-0.11%)
Dec 27, 2019 16.36 16.45 15.54 15.58 1,525,595 -0.70(-4.29%)
Dec 26, 2019 16.31 16.51 16.15 16.28 1,121,590 +0.01(+0.05%)
Dec 24, 2019 16.53 16.64 16.19 16.27 871,542 -0.18(-1.08%)
Dec 23, 2019 15.92 16.65 15.80 16.45 2,139,161 +0.54(+3.39%)
Dec 20, 2019 16.75 16.80 15.75 15.91 8,933,934 -0.82(-4.92%)
Dec 19, 2019 15.62 16.93 15.62 16.73 4,318,890 +1.14(+7.32%)
Dec 18, 2019 15.59 15.69 14.92 15.59 3,648,469 -0.02(-0.11%)
Dec 17, 2019 15.48 15.93 15.39 15.61 2,520,159 +0.19(+1.26%)
Dec 16, 2019 15.23 15.84 15.16 15.41 3,184,181 +0.41(+2.71%)
Dec 13, 2019 15.83 16.10 14.90 15.00 3,522,475 -0.70(-4.45%)
Dec 12, 2019 14.71 15.84 14.60 15.70 3,450,676 +0.88(+5.90%)
Dec 11, 2019 14.39 14.70 14.26 14.83 2,145,872 +0.51(+3.58%)
Dec 10, 2019 14.70 14.75 14.01 14.31 2,093,379 -0.41(-2.76%)
Dec 09, 2019 14.72 14.82 14.35 14.72 2,007,693 -0.03(-0.18%)
Dec 06, 2019 13.62 15.61 13.62 14.75 6,697,849 +1.43(+10.76%)
Dec 05, 2019 13.69 13.70 12.69 13.32 5,102,160 -0.33(-2.40%)
Dec 04, 2019 13.80 14.03 13.55 13.64 3,662,978 +0.04(+0.26%)
Dec 03, 2019 13.60 13.71 13.20 13.61 3,674,233 -0.28(-2.04%)
Dec 02, 2019 14.14 14.47 13.79 13.89 1,860,598 -0.07(-0.51%)
Nov 29, 2019 14.23 14.28 13.93 13.96 800,629 -0.31(-2.17%)
Nov 27, 2019 13.99 14.33 13.83 14.27 1,619,920 +0.34(+2.41%)
Nov 26, 2019 14.65 14.69 13.91 13.93 2,361,552 -0.74(-5.06%)
Nov 25, 2019 14.26 14.73 14.13 14.68 1,760,853 +0.48(+3.36%)
Nov 22, 2019 14.45 14.81 14.15 14.20 2,597,776 -0.16(-1.11%)
Nov 21, 2019 15.16 15.21 14.32 14.36 2,737,977 -0.72(-4.75%)
Nov 20, 2019 15.11 15.46 14.91 15.08 2,101,192 -0.15(-0.99%)
Nov 19, 2019 14.99 15.35 14.82 15.23 2,128,390 +0.21(+1.41%)
Nov 18, 2019 16.29 16.29 14.77 15.01 3,652,299 -1.28(-7.87%)
Nov 15, 2019 16.53 16.83 16.24 16.30 2,560,340 -0.10(-0.59%)
Nov 14, 2019 16.36 16.70 16.22 16.39 2,533,408 -0.04(-0.22%)
Nov 13, 2019 16.84 17.60 16.29 16.43 5,969,192 -0.77(-4.46%)
Nov 12, 2019 17.13 17.63 17.01 17.20 3,484,284 +0.24(+1.39%)
Nov 11, 2019 16.92 17.13 16.72 16.96 1,624,586 -0.22(-1.27%)
Nov 08, 2019 17.14 17.45 16.62 17.18 2,164,044 +0.03(+0.20%)
Nov 07, 2019 16.83 17.16 16.59 17.14 2,845,793 +0.75(+4.58%)
Nov 06, 2019 17.19 17.26 16.38 16.39 3,595,884 -0.86(-5.00%)
Nov 05, 2019 15.97 17.65 15.85 17.26 4,733,682 +1.42(+8.98%)
Nov 04, 2019 15.45 15.77 15.28 15.83 2,815,478 +0.69(+4.55%)
Nov 01, 2019 14.52 15.18 14.42 15.15 2,593,988 +0.83(+5.79%)
Oct 31, 2019 14.34 14.40 13.75 14.32 3,032,499 -0.15(-1.03%)
Oct 30, 2019 14.39 14.50 13.86 14.47 2,577,473 -0.04(-0.30%)
Oct 29, 2019 14.74 14.74 14.34 14.51 1,830,483 -0.31(-2.12%)
Oct 28, 2019 14.67 15.15 14.64 14.82 2,318,062 +0.21(+1.43%)
Oct 25, 2019 14.12 14.75 13.93 14.61 2,191,897 +0.38(+2.64%)
Oct 24, 2019 14.73 14.86 13.87 14.24 2,499,599 -0.41(-2.80%)
Oct 23, 2019 14.18 15.30 14.12 14.65 5,407,843 +0.63(+4.48%)
Oct 22, 2019 13.62 14.07 13.11 14.02 2,700,975 +0.31(+2.23%)
Oct 21, 2019 13.37 13.90 13.29 13.71 1,929,028 +0.50(+3.76%)
Oct 18, 2019 13.13 13.40 12.87 13.22 2,707,348 +0.02(+0.13%)
Oct 17, 2019 13.41 13.48 13.04 13.20 2,519,122 -0.13(-0.98%)
Oct 16, 2019 12.85 13.67 12.85 13.33 2,384,013 +0.46(+3.59%)
Oct 15, 2019 12.76 13.15 12.55 12.87 1,931,488 +0.08(+0.61%)
Oct 14, 2019 12.87 12.91 12.52 12.79 2,426,664 -0.16(-1.21%)
Oct 11, 2019 12.39 13.06 12.35 12.95 3,197,697 +0.85(+7.07%)
Oct 10, 2019 11.79 12.18 11.70 12.09 2,072,976 +0.40(+3.43%)
Oct 09, 2019 11.57 11.78 11.41 11.69 1,650,312 +0.24(+2.13%)
Oct 08, 2019 11.51 11.63 11.29 11.45 1,944,091 -0.20(-1.72%)
Oct 07, 2019 11.56 12.08 11.48 11.65 2,607,058 +0.07(+0.60%)
Oct 04, 2019 11.87 12.13 11.25 11.58 2,506,532 -0.33(-2.78%)
Oct 03, 2019 11.71 11.92 11.40 11.91 1,673,648 +0.10(+0.89%)
Oct 02, 2019 11.97 12.05 11.54 11.80 2,542,799 -0.39(-3.22%)
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.