Chemours Company (NY: CC )

35.10 +0.12 (+0.34%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.83 14.14 13.65 14.09 2,672,543 +0.04(+0.26%)
Jun 29, 2020 13.95 14.32 13.69 14.05 3,485,186 +0.44(+3.24%)
Jun 26, 2020 14.23 14.36 13.58 13.61 2,615,478 -0.84(-5.78%)
Jun 25, 2020 13.64 14.45 13.49 14.45 1,623,351 +0.63(+4.59%)
Jun 24, 2020 14.04 14.09 13.55 13.81 1,825,440 -0.46(-3.22%)
Jun 23, 2020 14.86 14.95 14.11 14.27 1,617,655 -0.22(-1.52%)
Jun 22, 2020 14.36 14.61 14.01 14.49 1,436,096 -0.04(-0.25%)
Jun 19, 2020 14.69 14.91 14.19 14.53 2,655,248 +0.14(+0.96%)
Jun 18, 2020 14.33 15.04 14.14 14.39 1,772,525 -0.28(-1.94%)
Jun 17, 2020 15.06 15.25 14.62 14.68 1,769,900 -0.37(-2.44%)
Jun 16, 2020 15.08 15.28 14.28 15.04 2,384,711 +0.94(+6.64%)
Jun 15, 2020 12.88 14.25 12.67 14.11 1,997,547 +0.34(+2.47%)
Jun 12, 2020 13.71 13.99 13.26 13.77 1,813,641 +1.28(+10.29%)
Jun 11, 2020 13.49 13.73 12.30 12.48 2,706,090 -2.25(-15.27%)
Jun 10, 2020 15.24 15.28 14.58 14.73 1,978,912 -0.62(-4.06%)
Jun 09, 2020 15.74 15.93 15.22 15.35 2,284,500 -0.84(-5.21%)
Jun 08, 2020 15.60 16.27 15.60 16.20 2,444,256 +1.04(+6.84%)
Jun 05, 2020 15.68 16.01 15.07 15.16 2,660,805 +0.71(+4.89%)
Jun 04, 2020 13.42 14.46 13.36 14.45 2,780,457 +0.87(+6.42%)
Jun 03, 2020 13.46 13.82 13.28 13.58 2,478,780 +0.52(+4.01%)
Jun 02, 2020 12.67 13.20 12.67 13.06 1,751,389 +0.61(+4.86%)
Jun 01, 2020 12.11 12.64 11.95 12.45 1,334,529 +0.42(+3.51%)
May 29, 2020 12.17 12.55 12.03 12.03 2,329,894 -0.45(-3.60%)
May 28, 2020 13.12 13.14 12.41 12.48 1,743,664 -0.49(-3.75%)
May 27, 2020 12.70 13.06 12.49 12.97 2,554,544 +0.70(+5.68%)
May 26, 2020 12.19 12.54 11.93 12.27 2,213,050 +0.84(+7.39%)
May 22, 2020 11.41 11.48 11.11 11.43 1,587,766 -0.06(-0.48%)
May 21, 2020 11.69 11.82 11.38 11.48 1,705,317 -0.30(-2.57%)
May 20, 2020 11.70 11.94 11.66 11.78 1,595,412 +0.50(+4.39%)
May 19, 2020 11.45 11.78 11.17 11.29 2,197,713 -0.34(-2.92%)
May 18, 2020 11.11 11.78 10.99 11.63 3,116,122 +1.45(+14.25%)
May 15, 2020 10.30 10.78 10.10 10.18 1,925,543 -0.42(-3.98%)
May 14, 2020 9.958 10.87 9.747 10.60 2,629,682 +0.28(+2.67%)
May 13, 2020 10.59 10.68 9.975 10.32 2,484,480 -0.41(-3.85%)
May 12, 2020 11.34 11.55 10.73 10.74 1,768,558 -0.58(-5.15%)
May 11, 2020 11.57 11.57 10.89 11.32 2,731,864 -0.27(-2.32%)
May 08, 2020 10.88 11.66 10.70 11.59 3,374,969 +1.17(+11.20%)
May 07, 2020 11.37 11.50 10.32 10.42 3,200,941 -0.64(-5.76%)
May 06, 2020 11.60 12.43 11.02 11.06 4,505,182 +0.13(+1.15%)
May 05, 2020 10.31 11.21 10.21 10.94 4,523,920 +1.14(+11.64%)
May 04, 2020 9.508 9.822 9.239 9.795 2,716,161 -0.02(-0.18%)
May 01, 2020 10.23 10.32 9.598 9.813 2,893,578 -0.72(-6.82%)
Apr 30, 2020 10.81 10.85 10.29 10.53 3,367,411 -0.66(-5.86%)
Apr 29, 2020 10.76 11.36 10.62 11.19 3,195,970 +1.03(+10.17%)
Apr 28, 2020 10.32 10.50 9.948 10.15 2,250,723 +0.14(+1.44%)
Apr 27, 2020 9.714 10.27 9.661 10.01 2,058,315 +0.37(+3.82%)
Apr 24, 2020 9.643 9.696 9.256 9.643 1,392,490 +0.24(+2.58%)
Apr 23, 2020 9.283 9.732 9.230 9.400 1,759,199 +0.27(+2.95%)
Apr 22, 2020 9.436 9.661 8.992 9.131 1,719,864 -0.01(-0.10%)
Apr 21, 2020 8.969 9.256 8.763 9.140 2,643,674 -0.21(-2.21%)
Apr 20, 2020 9.068 9.719 8.799 9.346 2,623,253 -0.17(-1.79%)
Apr 17, 2020 9.005 9.692 8.924 9.517 5,132,011 +0.54(+6.00%)
Apr 16, 2020 8.583 8.628 7.928 8.978 2,948,264 +0.36(+4.17%)
Apr 15, 2020 8.987 9.122 8.547 8.619 2,916,005 -0.97(-10.11%)
Apr 14, 2020 9.876 10.15 9.194 9.589 3,349,107 +0.13(+1.33%)
Apr 13, 2020 10.02 10.06 8.888 9.463 3,737,564 -0.40(-4.09%)
Apr 09, 2020 8.924 10.15 8.808 9.867 4,656,969 +1.32(+15.44%)
Apr 08, 2020 7.793 8.655 7.676 8.547 3,498,640 +0.80(+10.31%)
Apr 07, 2020 8.152 8.484 7.600 7.748 4,958,414 +0.25(+3.35%)
Apr 06, 2020 7.147 7.578 6.886 7.497 5,383,560 +0.98(+15.01%)
Apr 03, 2020 6.859 7.129 6.303 6.518 4,808,782 -0.22(-3.33%)
Apr 02, 2020 6.787 7.317 6.644 6.743 2,889,419 -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.