Chemours Company (NY: CC )

36.33 -0.06 (-0.16%)
Official Closing Price Updated: 4:10 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 31.29 32.00 31.07 31.42 3,017,840 +0.41(+1.31%)
Mar 28, 2019 30.17 31.21 30.17 31.02 2,479,015 +0.97(+3.24%)
Mar 27, 2019 30.09 30.36 29.69 30.04 2,303,492 +0.09(+0.31%)
Mar 26, 2019 30.68 31.18 29.54 29.95 4,029,201 -0.96(-3.12%)
Mar 25, 2019 32.39 32.91 30.72 30.91 3,433,990 -1.47(-4.54%)
Mar 22, 2019 34.04 34.19 32.38 32.39 2,525,865 -1.93(-5.62%)
Mar 21, 2019 33.69 34.74 33.55 34.31 2,506,828 +0.50(+1.48%)
Mar 20, 2019 33.30 34.02 33.12 33.81 2,754,849 +0.51(+1.52%)
Mar 19, 2019 33.34 34.41 33.18 33.31 1,926,401 +0.31(+0.95%)
Mar 18, 2019 31.95 33.13 31.50 32.99 1,797,590 +0.96(+2.98%)
Mar 15, 2019 32.20 33.13 31.92 32.04 2,681,972 -0.61(-1.86%)
Mar 14, 2019 32.88 33.00 32.13 32.65 3,072,629 -0.30(-0.92%)
Mar 13, 2019 32.74 33.31 32.55 32.95 2,157,193 +0.32(+0.98%)
Mar 12, 2019 32.52 32.74 32.34 32.63 1,150,499 +0.19(+0.60%)
Mar 11, 2019 32.28 32.85 31.95 32.44 1,291,958 +0.28(+0.87%)
Mar 08, 2019 31.92 32.43 31.50 32.16 2,283,544 -0.13(-0.39%)
Mar 07, 2019 31.67 32.39 31.01 32.28 3,074,857 +0.54(+1.70%)
Mar 06, 2019 31.85 32.16 31.67 31.74 920,992 -0.12(-0.37%)
Mar 05, 2019 31.89 32.19 31.64 31.86 1,266,028 -0.19(-0.61%)
Mar 04, 2019 32.33 32.48 31.39 32.06 1,548,855 -0.09(-0.29%)
Mar 01, 2019 32.54 33.10 32.11 32.15 1,351,984 -0.01(-0.03%)
Feb 28, 2019 32.74 32.92 32.12 32.16 1,955,437 -0.73(-2.21%)
Feb 27, 2019 32.00 32.91 31.99 32.88 1,190,407 +0.54(+1.67%)
Feb 26, 2019 32.46 32.78 32.21 32.34 1,098,486 -0.29(-0.88%)
Feb 25, 2019 33.03 33.13 32.29 32.63 1,471,404 -0.32(-0.97%)
Feb 22, 2019 32.03 33.43 31.98 32.95 1,870,427 +1.34(+4.25%)
Feb 21, 2019 32.15 32.53 31.56 31.61 1,981,967 -0.47(-1.47%)
Feb 20, 2019 31.55 32.31 31.45 32.08 2,887,328 +0.49(+1.54%)
Feb 19, 2019 31.32 31.74 30.30 31.59 3,430,377 -0.13(-0.40%)
Feb 15, 2019 33.11 33.12 31.55 31.71 3,557,549 -0.79(-2.43%)
Feb 14, 2019 32.40 33.00 32.34 32.50 2,914,539 -0.05(-0.15%)
Feb 13, 2019 32.55 33.09 32.52 32.55 1,550,691 +0.19(+0.60%)
Feb 12, 2019 31.50 32.82 31.39 32.36 2,478,418 +1.37(+4.42%)
Feb 11, 2019 30.58 31.11 30.58 30.99 1,277,339 +0.45(+1.46%)
Feb 08, 2019 30.40 31.05 30.24 30.55 1,634,035 -0.11(-0.36%)
Feb 07, 2019 31.33 31.62 30.15 30.66 1,517,126 -1.04(-3.29%)
Feb 06, 2019 31.37 31.83 31.31 31.70 1,508,348 +0.13(+0.40%)
Feb 05, 2019 31.35 31.66 31.16 31.57 1,416,022 +0.25(+0.80%)
Feb 04, 2019 30.98 31.45 30.85 31.32 1,247,225 +0.27(+0.87%)
Feb 01, 2019 30.05 31.19 29.91 31.05 1,873,760 +1.02(+3.38%)
Jan 31, 2019 29.90 30.70 29.45 30.03 2,138,936 -0.42(-1.38%)
Jan 30, 2019 29.58 30.53 29.43 30.45 2,007,872 +1.22(+4.17%)
Jan 29, 2019 29.26 29.82 29.09 29.24 1,720,778 +0.01(+0.03%)
Jan 28, 2019 29.57 29.75 29.04 29.23 1,399,851 -0.79(-2.63%)
Jan 25, 2019 28.83 30.17 28.78 30.02 1,900,779 +1.52(+5.34%)
Jan 24, 2019 28.05 28.69 28.05 28.50 1,194,022 +0.36(+1.28%)
Jan 23, 2019 28.46 28.98 27.74 28.14 1,448,450 -0.28(-0.98%)
Jan 22, 2019 29.00 29.17 28.19 28.41 1,769,316 -0.95(-3.23%)
Jan 18, 2019 29.01 29.74 28.93 29.36 1,281,112 +0.70(+2.43%)
Jan 17, 2019 28.28 29.03 28.28 28.67 2,044,942 +0.39(+1.40%)
Jan 16, 2019 27.40 28.60 27.40 28.27 1,969,359 +0.82(+3.00%)
Jan 15, 2019 27.65 27.96 27.04 27.45 2,040,905 -0.36(-1.30%)
Jan 14, 2019 28.09 28.14 27.55 27.81 1,724,269 -0.62(-2.19%)
Jan 11, 2019 28.09 28.88 28.02 28.43 1,585,590 +0.21(+0.74%)
Jan 10, 2019 27.41 28.29 27.04 28.22 1,453,573 +0.60(+2.16%)
Jan 09, 2019 28.17 28.32 27.50 27.62 2,653,178 -0.26(-0.93%)
Jan 08, 2019 27.36 28.25 27.36 27.88 3,124,276 +1.10(+4.11%)
Jan 07, 2019 26.18 27.25 25.56 26.78 2,435,575 +0.68(+2.61%)
Jan 04, 2019 24.97 26.28 24.93 26.10 2,414,153 +1.91(+7.88%)
Jan 03, 2019 24.59 24.83 24.02 24.20 2,351,409 -0.44(-1.77%)
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.