Chemours Company (NY: CC )

34.15 USD +0.64 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 37.00 37.85 36.75 37.16 2,551,800 +0.48(+1.31%)
Mar 28, 2019 35.68 36.90 35.68 36.68 2,096,185 +1.15(+3.24%)
Mar 27, 2019 35.58 35.90 35.11 35.53 1,947,768 +0.11(+0.31%)
Mar 26, 2019 36.28 36.88 34.93 35.42 3,406,978 -1.14(-3.12%)
Mar 25, 2019 38.30 38.92 36.33 36.56 2,903,685 -1.74(-4.54%)
Mar 22, 2019 40.26 40.44 38.29 38.30 2,135,800 -2.28(-5.62%)
Mar 21, 2019 39.84 41.08 39.67 40.58 2,119,703 +0.59(+1.48%)
Mar 20, 2019 39.38 40.23 39.17 39.99 2,329,422 +0.60(+1.52%)
Mar 19, 2019 39.43 40.69 39.24 39.39 1,628,910 +0.37(+0.95%)
Mar 18, 2019 37.78 39.18 37.25 39.02 1,519,991 +1.13(+2.98%)
Mar 15, 2019 38.08 39.18 37.74 37.89 2,267,800 -0.72(-1.86%)
Mar 14, 2019 38.88 39.03 38.00 38.61 2,598,128 -0.36(-0.92%)
Mar 13, 2019 38.72 39.39 38.49 38.97 1,824,061 +0.38(+0.98%)
Mar 12, 2019 38.46 38.72 38.25 38.59 972,830 +0.23(+0.60%)
Mar 11, 2019 38.18 38.85 37.78 38.36 1,092,443 +0.33(+0.87%)
Mar 08, 2019 37.75 38.35 37.25 38.03 1,930,900 -0.15(-0.39%)
Mar 07, 2019 37.45 38.31 36.67 38.18 2,600,012 +0.64(+1.70%)
Mar 06, 2019 37.67 38.03 37.46 37.54 778,765 -0.14(-0.37%)
Mar 05, 2019 37.72 38.07 37.42 37.68 1,070,518 -0.23(-0.61%)
Mar 04, 2019 38.24 38.41 37.12 37.91 1,309,668 -0.11(-0.29%)
Mar 01, 2019 38.48 39.14 37.97 38.02 1,143,200 -0.01(-0.03%)
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 33.28 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%)
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.