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 (%)
Mar 31, 2020 8.610 8.781 7.730 7.964 6,938,634 -0.74(-8.46%)
Mar 30, 2020 8.565 9.427 8.251 8.700 3,870,948 +0.16(+1.89%)
Mar 27, 2020 9.319 9.328 8.251 8.538 4,764,452 -1.18(-12.11%)
Mar 26, 2020 9.840 10.46 9.301 9.714 5,368,103 -0.06(-0.64%)
Mar 25, 2020 8.754 10.33 8.233 9.777 7,539,647 +1.19(+13.91%)
Mar 24, 2020 8.107 8.767 7.452 8.583 4,553,760 +1.21(+16.44%)
Mar 23, 2020 8.080 8.439 7.313 7.371 3,474,594 -0.83(-10.08%)
Mar 20, 2020 9.427 9.526 8.197 8.197 4,164,552 -0.94(-10.31%)
Mar 19, 2020 8.359 9.732 7.991 9.140 2,769,492 +0.46(+5.27%)
Mar 18, 2020 8.915 10.02 7.901 8.682 4,017,181 -1.01(-10.38%)
Mar 17, 2020 8.430 9.786 7.919 9.687 5,193,549 +1.48(+18.05%)
Mar 16, 2020 7.542 8.924 7.191 8.206 4,348,042 -1.04(-11.26%)
Mar 13, 2020 9.113 9.248 7.793 9.248 4,826,158 +0.91(+10.87%)
Mar 12, 2020 8.843 8.843 7.991 8.341 5,298,164 -1.23(-12.85%)
Mar 11, 2020 9.930 9.957 9.248 9.571 5,590,992 -0.79(-7.63%)
Mar 10, 2020 9.948 10.56 9.104 10.36 4,612,098 +1.02(+10.96%)
Mar 09, 2020 10.52 11.00 9.328 9.337 6,866,075 -2.76(-22.79%)
Mar 06, 2020 12.88 13.17 12.02 12.09 4,815,465 -1.35(-10.02%)
Mar 05, 2020 13.40 13.78 12.98 13.44 3,120,797 -0.07(-0.53%)
Mar 04, 2020 13.43 13.62 12.65 13.51 3,702,252 +0.41(+3.15%)
Mar 03, 2020 13.05 13.96 12.76 13.10 6,062,987 +0.14(+1.11%)
Mar 02, 2020 13.42 13.47 12.18 12.96 5,653,120 -0.39(-2.89%)
Feb 28, 2020 12.17 13.46 12.05 13.34 4,725,135 +0.66(+5.17%)
Feb 27, 2020 13.47 13.75 12.67 12.69 5,393,076 -1.27(-9.13%)
Feb 26, 2020 14.54 14.82 13.83 13.96 4,261,937 -0.59(-4.07%)
Feb 25, 2020 16.59 16.65 14.51 14.55 5,009,287 -1.92(-11.65%)
Feb 24, 2020 16.10 16.53 15.84 16.47 3,652,731 -0.72(-4.17%)
Feb 21, 2020 17.07 17.41 16.86 17.19 3,438,442 -0.23(-1.32%)
Feb 20, 2020 16.93 17.85 16.84 17.42 4,817,440 +0.57(+3.36%)
Feb 19, 2020 16.52 17.06 16.40 16.85 4,146,114 +0.44(+2.69%)
Feb 18, 2020 17.03 17.57 15.93 16.41 5,097,635 -0.72(-4.18%)
Feb 14, 2020 14.79 17.16 14.73 17.13 14,306,372 +3.26(+23.53%)
Feb 13, 2020 13.68 14.07 13.29 13.86 4,165,362 +0.08(+0.58%)
Feb 12, 2020 13.61 14.19 13.48 13.78 3,791,545 +0.57(+4.35%)
Feb 11, 2020 12.63 13.38 12.48 13.21 2,126,328 +0.74(+5.96%)
Feb 10, 2020 12.41 12.75 12.29 12.47 2,253,888 +0.05(+0.43%)
Feb 07, 2020 12.74 12.86 12.26 12.41 2,460,247 -0.55(-4.23%)
Feb 06, 2020 13.24 13.35 12.73 12.96 2,434,448 -0.15(-1.15%)
Feb 05, 2020 13.04 13.43 12.73 13.11 3,887,594 +0.48(+3.78%)
Feb 04, 2020 12.99 13.16 12.60 12.63 3,783,280 -0.04(-0.35%)
Feb 03, 2020 12.31 12.76 12.24 12.68 3,319,923 +0.42(+3.39%)
Jan 31, 2020 12.52 12.65 11.96 12.26 3,713,047 -0.53(-4.15%)
Jan 30, 2020 12.63 12.86 12.27 12.79 2,614,890 -0.06(-0.48%)
Jan 29, 2020 12.87 13.08 12.60 12.86 2,950,300 +0.06(+0.48%)
Jan 28, 2020 13.00 13.16 12.58 12.79 3,070,682 -0.08(-0.62%)
Jan 27, 2020 13.26 13.34 12.71 12.87 4,696,255 -0.91(-6.61%)
Jan 24, 2020 14.45 14.47 13.60 13.78 3,134,092 -0.52(-3.65%)
Jan 23, 2020 14.23 14.47 13.56 14.31 3,262,762 -0.05(-0.37%)
Jan 22, 2020 14.77 14.79 14.18 14.36 2,193,067 -0.37(-2.52%)
Jan 21, 2020 15.39 15.42 14.62 14.73 2,624,241 -0.71(-4.58%)
Jan 17, 2020 16.01 16.21 15.38 15.44 3,171,189 -0.52(-3.27%)
Jan 16, 2020 15.76 16.12 15.75 15.96 2,105,776 +0.27(+1.69%)
Jan 15, 2020 15.93 16.20 15.56 15.69 2,004,221 -0.40(-2.47%)
Jan 14, 2020 14.96 16.10 14.85 16.09 5,783,402 +1.16(+7.76%)
Jan 13, 2020 14.58 15.32 14.48 14.93 2,827,623 +0.41(+2.80%)
Jan 10, 2020 14.80 15.00 14.45 14.53 3,748,108 -0.27(-1.85%)
Jan 09, 2020 15.16 15.18 14.62 14.80 3,018,578 -0.40(-2.62%)
Jan 08, 2020 15.28 15.43 14.89 15.20 2,313,249 +0.11(+0.76%)
Jan 07, 2020 15.04 15.37 14.94 15.08 2,064,285 -0.12(-0.81%)
Jan 06, 2020 14.84 15.46 14.66 15.21 2,092,895 +0.27(+1.78%)
Jan 03, 2020 15.67 15.68 14.77 14.94 3,757,721 -1.07(-6.68%)
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.