Chemours Company (NY: CC )

32.75 USD -0.78 (-2.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 15.07 15.41 14.87 15.35 2,452,772 +0.04(+0.26%)
Jun 29, 2020 15.20 15.60 14.92 15.31 3,198,589 +0.48(+3.24%)
Jun 26, 2020 15.50 15.65 14.80 14.83 2,400,400 -0.91(-5.78%)
Jun 25, 2020 14.86 15.75 14.70 15.74 1,489,859 +0.69(+4.58%)
Jun 24, 2020 15.30 15.35 14.76 15.05 1,675,329 -0.50(-3.22%)
Jun 23, 2020 16.19 16.29 15.38 15.55 1,484,631 -0.24(-1.52%)
Jun 22, 2020 15.65 15.92 15.26 15.79 1,318,002 -0.04(-0.25%)
Jun 19, 2020 16.01 16.25 15.46 15.83 2,436,900 +0.15(+0.96%)
Jun 18, 2020 15.61 16.39 15.41 15.68 1,626,766 -0.31(-1.94%)
Jun 17, 2020 16.41 16.62 15.94 15.99 1,624,356 -0.40(-2.44%)
Jun 16, 2020 16.43 16.65 15.56 16.39 2,188,610 +1.02(+6.64%)
Jun 15, 2020 14.03 15.53 13.81 15.37 1,833,283 +0.37(+2.47%)
Jun 12, 2020 14.94 15.24 14.45 15.00 1,664,500 +1.40(+10.29%)
Jun 11, 2020 14.70 14.96 13.40 13.60 2,483,561 -2.45(-15.26%)
Jun 10, 2020 16.61 16.65 15.89 16.05 1,816,181 -0.68(-4.06%)
Jun 09, 2020 17.15 17.36 16.58 16.73 2,096,639 -0.92(-5.21%)
Jun 08, 2020 17.00 17.73 17.00 17.65 2,243,258 +1.13(+6.84%)
Jun 05, 2020 17.08 17.45 16.42 16.52 2,442,000 +0.77(+4.89%)
Jun 04, 2020 14.62 15.76 14.56 15.75 2,551,812 +0.95(+6.42%)
Jun 03, 2020 14.67 15.06 14.47 14.80 2,274,943 +0.57(+4.01%)
Jun 02, 2020 13.81 14.38 13.80 14.23 1,607,368 +0.66(+4.86%)
Jun 01, 2020 13.20 13.77 13.02 13.57 1,224,787 +0.46(+3.51%)
May 29, 2020 13.26 13.67 13.11 13.11 2,138,300 -0.49(-3.60%)
May 28, 2020 14.30 14.32 13.52 13.60 1,600,278 -0.53(-3.75%)
May 27, 2020 13.84 14.23 13.61 14.13 2,344,477 +0.76(+5.68%)
May 26, 2020 13.28 13.66 13.00 13.37 2,031,065 +0.92(+7.39%)
May 22, 2020 12.43 12.51 12.11 12.45 1,457,200 -0.06(-0.48%)
May 21, 2020 12.74 12.88 12.39 12.51 1,565,084 -0.33(-2.57%)
May 20, 2020 12.75 13.01 12.71 12.84 1,464,217 +0.54(+4.39%)
May 19, 2020 12.48 12.84 12.17 12.30 2,016,989 -0.37(-2.92%)
May 18, 2020 12.10 12.84 11.98 12.67 2,859,875 +1.58(+14.25%)
May 15, 2020 11.22 11.74 11.01 11.09 1,767,200 -0.46(-3.98%)
May 14, 2020 10.85 11.84 10.62 11.55 2,413,436 +0.05(+0.43%)
May 13, 2020 11.80 11.89 11.11 11.50 2,230,605 -0.46(-3.85%)
May 12, 2020 12.63 12.86 11.95 11.96 1,587,839 -0.65(-5.15%)
May 11, 2020 12.89 12.89 12.13 12.61 2,452,711 -0.30(-2.32%)
May 08, 2020 12.12 12.98 11.92 12.91 3,030,100 +1.30(+11.20%)
May 07, 2020 12.66 12.81 11.50 11.61 2,873,855 -0.71(-5.76%)
May 06, 2020 12.92 13.85 12.28 12.32 4,044,823 +0.14(+1.15%)
May 05, 2020 11.48 12.49 11.37 12.18 4,061,646 +1.27(+11.64%)
May 04, 2020 10.59 10.94 10.29 10.91 2,438,612 -0.02(-0.18%)
May 01, 2020 11.39 11.50 10.69 10.93 2,597,900 -0.80(-6.82%)
Apr 30, 2020 12.04 12.09 11.46 11.73 3,023,315 -0.73(-5.86%)
Apr 29, 2020 11.98 12.65 11.83 12.46 2,869,392 +1.15(+10.17%)
Apr 28, 2020 11.50 11.70 11.08 11.31 2,020,735 +0.16(+1.43%)
Apr 27, 2020 10.82 11.44 10.76 11.15 1,847,988 +0.41(+3.82%)
Apr 24, 2020 10.74 10.80 10.31 10.74 1,250,200 +0.27(+2.58%)
Apr 23, 2020 10.34 10.84 10.28 10.47 1,579,437 +0.30(+2.95%)
Apr 22, 2020 10.51 10.76 10.02 10.17 1,544,121 -0.01(-0.10%)
Apr 21, 2020 9.990 10.31 9.760 10.18 2,373,532 -0.23(-2.21%)
Apr 20, 2020 10.10 10.82 9.800 10.41 2,355,198 -0.19(-1.79%)
Apr 17, 2020 10.03 10.79 9.940 10.60 4,607,600 +0.60(+6.00%)
Apr 16, 2020 9.560 9.610 8.830 10.00 2,646,998 +0.40(+4.17%)
Apr 15, 2020 10.01 10.16 9.520 9.600 2,618,035 -1.08(-10.11%)
Apr 14, 2020 11.00 11.31 10.24 10.68 3,006,881 +0.14(+1.33%)
Apr 13, 2020 11.16 11.21 9.900 10.54 3,355,644 -0.45(-4.09%)
Apr 09, 2020 9.940 11.30 9.810 10.99 4,181,100 +1.47(+15.44%)
Apr 08, 2020 8.680 9.640 8.550 9.520 3,141,134 +0.89(+10.31%)
Apr 07, 2020 9.080 9.450 8.465 8.630 4,451,742 +0.28(+3.35%)
Apr 06, 2020 7.960 8.440 7.670 8.350 4,833,445 +1.09(+15.01%)
Apr 03, 2020 7.640 7.940 7.020 7.260 4,317,400 -0.25(-3.33%)
Apr 02, 2020 7.560 8.150 7.400 7.510 2,594,166 -0.03(-0.40%)
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.