Chemours Company (NY: CC )

28.30 USD -0.64 (-2.23%)
Streaming Delayed Price Updated: 12:42 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.78 21.93 21.08 21.09 3,306,600 -1.13(-5.09%)
May 30, 2019 22.55 23.18 22.11 22.22 1,360,730 -0.45(-1.99%)
May 29, 2019 22.35 22.71 22.08 22.67 1,622,946 -0.13(-0.57%)
May 28, 2019 22.62 22.89 22.36 22.80 2,107,152 +0.28(+1.24%)
May 24, 2019 23.18 23.52 22.29 22.52 1,412,100 -0.39(-1.70%)
May 23, 2019 23.28 23.28 22.54 22.91 2,922,072 -0.57(-2.43%)
May 22, 2019 23.59 23.89 23.25 23.48 1,909,479 -0.27(-1.14%)
May 21, 2019 22.93 24.18 22.92 23.75 3,615,626 +1.34(+5.98%)
May 20, 2019 22.75 22.89 22.36 22.41 2,474,967 -0.68(-2.94%)
May 17, 2019 23.61 23.75 22.87 23.09 3,089,000 -0.84(-3.51%)
May 16, 2019 23.81 24.35 23.41 23.93 2,641,816 +0.19(+0.80%)
May 15, 2019 24.00 24.30 23.36 23.74 4,705,248 -0.66(-2.70%)
May 14, 2019 25.47 26.08 24.36 24.40 9,376,237 -0.92(-3.63%)
May 13, 2019 25.95 26.29 25.06 25.32 3,099,298 -1.65(-6.12%)
May 10, 2019 27.21 27.47 26.41 26.97 4,891,900 -0.21(-0.77%)
May 09, 2019 28.72 28.74 27.09 27.18 3,854,389 -2.03(-6.95%)
May 08, 2019 28.80 29.30 28.22 29.21 3,553,223 +0.12(+0.41%)
May 07, 2019 30.99 31.12 28.76 29.09 4,521,637 -2.52(-7.97%)
May 06, 2019 33.00 33.76 31.35 31.61 5,130,393 -2.57(-7.52%)
May 03, 2019 33.31 34.52 32.76 34.18 5,234,900 +0.01(+0.03%)
May 02, 2019 34.63 35.01 33.75 34.17 2,600,665 -0.64(-1.84%)
May 01, 2019 35.99 36.31 34.75 34.81 2,339,825 -1.20(-3.33%)
Apr 30, 2019 37.43 37.57 36.00 36.01 1,959,335 -1.39(-3.72%)
Apr 29, 2019 38.42 38.66 37.30 37.40 2,049,085 -1.15(-2.98%)
Apr 26, 2019 37.94 38.85 37.84 38.55 1,286,000 +0.46(+1.21%)
Apr 25, 2019 38.68 38.76 37.79 38.09 1,639,914 -0.90(-2.31%)
Apr 24, 2019 39.77 40.03 38.82 38.99 1,574,711 -0.78(-1.96%)
Apr 23, 2019 39.49 40.04 39.36 39.77 1,614,628 +0.43(+1.09%)
Apr 22, 2019 39.01 39.67 38.88 39.34 963,088 +0.05(+0.13%)
Apr 18, 2019 39.83 39.95 39.08 39.29 1,061,500 -0.47(-1.18%)
Apr 17, 2019 40.60 40.60 39.63 39.76 1,757,571 -0.43(-1.07%)
Apr 16, 2019 40.45 40.60 40.02 40.19 1,505,620 -0.26(-0.64%)
Apr 15, 2019 40.93 41.60 40.12 40.45 1,876,852 +0.79(+1.99%)
Apr 12, 2019 39.45 40.29 39.18 39.66 1,228,500 +0.80(+2.06%)
Apr 11, 2019 38.55 39.05 38.33 38.86 1,419,019 +0.28(+0.73%)
Apr 10, 2019 37.72 39.06 37.51 38.58 1,737,639 +1.08(+2.88%)
Apr 09, 2019 38.09 38.18 37.40 37.50 1,243,230 -0.95(-2.47%)
Apr 08, 2019 38.10 38.73 37.74 38.45 1,142,891 +0.42(+1.10%)
Apr 05, 2019 38.20 38.45 37.93 38.03 797,200 +0.06(+0.16%)
Apr 04, 2019 38.01 38.60 37.77 37.97 1,228,087 -0.04(-0.11%)
Apr 03, 2019 37.87 38.79 37.87 38.01 1,728,426 +0.69(+1.85%)
Apr 02, 2019 37.50 37.91 36.99 37.32 1,689,805 -0.25(-0.67%)
Apr 01, 2019 37.36 38.05 36.57 37.57 1,429,559 +0.41(+1.10%)
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%)
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.