Chemours Company (NY: CC )

28.91 USD -0.91 (-3.05%)
Streaming Delayed Price Updated: 2:52 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 8.360 8.488 7.370 7.540 4,077,119 -1.33(-14.99%)
Mar 31, 2020 9.590 9.780 8.610 8.870 6,229,614 -0.82(-8.46%)
Mar 30, 2020 9.540 10.50 9.190 9.690 3,475,398 +0.18(+1.89%)
Mar 27, 2020 10.38 10.39 9.190 9.510 4,277,600 -1.31(-12.11%)
Mar 26, 2020 10.96 11.65 10.36 10.82 4,819,567 -0.07(-0.64%)
Mar 25, 2020 9.750 11.51 9.170 10.89 6,769,213 +1.33(+13.91%)
Mar 24, 2020 9.030 9.765 8.300 9.560 4,088,437 +1.35(+16.44%)
Mar 23, 2020 9.000 9.400 8.145 8.210 3,119,545 -0.92(-10.08%)
Mar 20, 2020 10.50 10.61 9.130 9.130 3,739,000 -1.05(-10.31%)
Mar 19, 2020 9.310 10.84 8.900 10.18 2,486,494 +0.51(+5.27%)
Mar 18, 2020 9.930 11.16 8.800 9.670 3,606,688 -1.12(-10.38%)
Mar 17, 2020 9.390 10.90 8.820 10.79 4,662,850 +1.65(+18.05%)
Mar 16, 2020 8.400 9.940 8.010 9.140 3,903,740 -1.16(-11.26%)
Mar 13, 2020 10.15 10.30 8.680 10.30 4,333,000 +1.01(+10.87%)
Mar 12, 2020 9.850 9.850 8.900 9.290 4,756,775 -1.37(-12.85%)
Mar 11, 2020 11.06 11.09 10.30 10.66 5,019,680 -0.88(-7.63%)
Mar 10, 2020 11.08 11.76 10.14 11.54 4,140,814 +1.14(+10.96%)
Mar 09, 2020 11.72 12.25 10.39 10.40 6,164,470 -3.07(-22.79%)
Mar 06, 2020 14.35 14.67 13.39 13.47 4,323,400 -1.50(-10.02%)
Mar 05, 2020 14.93 15.35 14.46 14.97 2,801,901 -0.08(-0.53%)
Mar 04, 2020 14.96 15.17 14.09 15.05 3,323,940 +0.46(+3.15%)
Mar 03, 2020 14.53 15.55 14.21 14.59 5,443,445 +0.16(+1.11%)
Mar 02, 2020 14.95 15.00 13.57 14.43 5,075,460 -0.43(-2.89%)
Feb 28, 2020 13.56 14.99 13.42 14.86 4,242,300 +0.73(+5.17%)
Feb 27, 2020 15.00 15.31 14.11 14.13 4,841,988 -1.42(-9.13%)
Feb 26, 2020 16.19 16.51 15.40 15.55 3,826,434 -0.91(-5.53%)
Feb 25, 2020 18.76 18.83 16.41 16.46 4,429,108 -2.17(-11.65%)
Feb 24, 2020 18.21 18.70 17.91 18.63 3,229,670 -0.81(-4.17%)
Feb 21, 2020 19.31 19.69 19.07 19.44 3,040,200 -0.26(-1.32%)
Feb 20, 2020 19.15 20.19 19.05 19.70 4,259,481 +0.64(+3.36%)
Feb 19, 2020 18.68 19.30 18.55 19.06 3,665,909 +0.50(+2.69%)
Feb 18, 2020 19.26 19.87 18.02 18.56 4,507,224 -0.81(-4.18%)
Feb 14, 2020 16.73 19.41 16.66 19.37 12,649,399 +3.69(+23.53%)
Feb 13, 2020 15.47 15.91 15.03 15.68 3,682,927 +0.09(+0.58%)
Feb 12, 2020 15.39 16.05 15.25 15.59 3,352,406 +0.65(+4.35%)
Feb 11, 2020 14.28 15.13 14.11 14.94 1,880,056 +0.84(+5.96%)
Feb 10, 2020 14.04 14.42 13.90 14.10 1,992,842 +0.06(+0.43%)
Feb 07, 2020 14.41 14.54 13.87 14.04 2,175,300 -0.62(-4.23%)
Feb 06, 2020 14.98 15.10 14.40 14.66 2,152,489 -0.17(-1.15%)
Feb 05, 2020 14.75 15.19 14.40 14.83 3,437,331 +0.54(+3.78%)
Feb 04, 2020 14.69 14.88 14.25 14.29 3,345,098 -0.05(-0.35%)
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.