Chemours Company (NY: CC )

43.99 +0.82 (+1.90%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 38.72 38.93 37.99 38.03 1,653,462 -0.86(-2.21%)
Feb 27, 2019 37.84 38.92 37.83 38.89 1,006,575 +0.64(+1.67%)
Feb 26, 2019 38.39 38.77 38.09 38.25 928,849 -0.59(-1.52%)
Feb 25, 2019 39.32 39.44 38.44 38.84 1,236,169 -0.38(-0.97%)
Feb 22, 2019 38.13 39.79 38.06 39.22 1,571,400 +1.60(+4.25%)
Feb 21, 2019 38.27 38.72 37.56 37.62 1,665,108 -0.56(-1.47%)
Feb 20, 2019 37.55 38.46 37.44 38.18 2,425,728 +0.58(+1.54%)
Feb 19, 2019 37.28 37.78 36.07 37.60 2,881,959 -0.15(-0.40%)
Feb 15, 2019 39.41 39.42 37.55 37.75 2,988,800 -0.94(-2.43%)
Feb 14, 2019 38.56 39.28 38.50 38.69 2,448,589 -0.06(-0.15%)
Feb 13, 2019 38.74 39.39 38.71 38.75 1,302,781 +0.23(+0.60%)
Feb 12, 2019 37.49 39.06 37.36 38.52 2,082,191 +1.63(+4.42%)
Feb 11, 2019 36.40 37.03 36.40 36.89 1,073,130 +0.53(+1.46%)
Feb 08, 2019 36.18 36.96 35.99 36.36 1,372,800 -0.13(-0.36%)
Feb 07, 2019 37.29 37.64 35.88 36.49 1,274,582 -1.24(-3.29%)
Feb 06, 2019 37.34 37.89 37.27 37.73 1,267,207 +0.15(+0.40%)
Feb 05, 2019 37.32 37.68 37.09 37.58 1,189,641 +0.30(+0.80%)
Feb 04, 2019 36.87 37.44 36.72 37.28 1,047,830 +0.32(+0.87%)
Feb 01, 2019 35.77 37.13 35.60 36.96 1,574,200 +1.21(+3.38%)
Jan 31, 2019 35.59 36.54 35.05 35.75 1,796,982 -0.50(-1.38%)
Jan 30, 2019 35.21 36.34 35.03 36.25 1,686,872 +1.45(+4.17%)
Jan 29, 2019 34.83 35.50 34.62 34.80 1,445,676 +0.01(+0.03%)
Jan 28, 2019 35.20 35.41 34.57 34.79 1,176,056 -0.94(-2.63%)
Jan 25, 2019 34.32 35.91 34.26 35.73 1,596,900 +1.81(+5.34%)
Jan 24, 2019 33.39 34.15 33.39 33.92 1,003,133 +0.43(+1.28%)
Jan 23, 2019 33.87 34.50 33.02 33.49 1,216,885 -0.33(-0.98%)
Jan 22, 2019 34.52 34.72 33.56 33.82 1,486,454 -1.13(-3.23%)
Jan 18, 2019 34.53 35.40 34.44 34.95 1,076,300 +0.83(+2.43%)
Jan 17, 2019 33.66 34.55 33.66 34.12 1,718,015 +0.47(+1.40%)
Jan 16, 2019 32.61 34.04 32.61 33.65 1,654,516 +0.98(+3.00%)
Jan 15, 2019 32.91 33.27 32.19 32.67 1,714,624 -0.43(-1.30%)
Jan 14, 2019 33.43 33.50 32.79 33.10 1,448,609 -0.74(-2.19%)
Jan 11, 2019 33.43 34.37 33.35 33.84 1,332,100 +0.25(+0.74%)
Jan 10, 2019 32.62 33.67 32.19 33.59 1,221,189 +0.71(+2.16%)
Jan 09, 2019 33.53 33.70 32.73 32.88 2,229,012 -0.31(-0.93%)
Jan 08, 2019 32.57 33.62 32.57 33.19 2,624,795 +1.31(+4.11%)
Jan 07, 2019 31.16 32.44 30.42 31.88 2,046,197 +0.81(+2.61%)
Jan 04, 2019 29.72 31.28 29.68 31.07 2,028,200 +2.27(+7.88%)
Jan 03, 2019 29.27 29.55 28.59 28.80 1,975,487 -0.52(-1.77%)
Jan 02, 2019 27.67 29.40 27.46 29.32 2,017,925 +1.10(+3.90%)
Dec 31, 2018 27.79 28.46 27.58 28.22 1,337,200 +0.46(+1.66%)
Dec 28, 2018 27.87 28.33 27.61 27.76 1,354,700 -0.04(-0.14%)
Dec 27, 2018 26.93 27.80 26.45 27.80 1,656,637 +0.34(+1.24%)
Dec 26, 2018 25.75 27.52 25.37 27.46 1,770,542 +1.81(+7.06%)
Dec 24, 2018 26.16 26.61 25.57 25.65 945,300 -0.59(-2.25%)
Dec 21, 2018 26.62 27.29 26.22 26.24 4,664,600 -0.34(-1.28%)
Dec 20, 2018 26.39 27.84 26.14 26.58 2,045,189 -0.31(-1.15%)
Dec 19, 2018 27.18 27.97 26.67 26.89 1,938,822 -0.27(-0.99%)
Dec 18, 2018 27.13 27.78 27.03 27.16 2,555,634 +0.14(+0.52%)
Dec 17, 2018 27.54 28.07 26.53 27.02 3,609,275 -0.90(-3.22%)
Dec 14, 2018 26.67 28.11 26.67 27.92 6,007,100 +0.78(+2.87%)
Dec 13, 2018 26.83 27.54 26.60 27.14 2,310,089 +0.49(+1.84%)
Dec 12, 2018 26.03 26.83 25.90 26.65 2,982,601 +1.31(+5.17%)
Dec 11, 2018 26.14 26.33 25.22 25.34 1,560,951 -0.07(-0.28%)
Dec 10, 2018 25.93 26.29 25.17 25.41 1,641,455 -0.71(-2.72%)
Dec 07, 2018 26.92 27.25 25.83 26.12 1,932,400 -0.76(-2.83%)
Dec 06, 2018 26.71 26.88 25.22 26.88 3,959,218 -0.27(-0.99%)
Dec 04, 2018 28.93 29.12 27.02 27.15 2,575,700 -1.70(-5.89%)
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.