Chemours Company (NY: CC )

29.75 USD -0.98 (-3.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 48.71 48.71 48.71 0 +2.51(+5.43%)
Mar 28, 2018 46.98 47.73 46.09 46.20 2,158,180 -0.42(-0.90%)
Mar 27, 2018 48.19 49.49 46.47 46.62 3,684,507 -0.84(-1.77%)
Mar 26, 2018 48.04 48.41 46.70 47.46 1,673,111 +0.37(+0.79%)
Mar 23, 2018 48.63 48.65 47.03 47.09 2,705,622 -1.56(-3.21%)
Mar 22, 2018 49.27 49.57 48.15 48.65 2,710,130 -1.29(-2.58%)
Mar 21, 2018 48.41 50.47 48.37 49.94 1,733,149 +1.46(+3.01%)
Mar 20, 2018 49.40 49.54 48.23 48.48 1,557,147 -0.95(-1.92%)
Mar 19, 2018 49.37 49.60 48.73 49.43 1,595,959 -0.37(-0.74%)
Mar 16, 2018 49.08 50.06 48.57 49.80 1,776,403 +0.53(+1.08%)
Mar 15, 2018 50.01 50.01 49.13 49.27 1,236,261 -0.41(-0.83%)
Mar 14, 2018 50.43 50.75 49.51 49.68 1,132,625 -0.30(-0.60%)
Mar 13, 2018 51.08 51.35 49.87 49.98 1,584,491 -0.97(-1.90%)
Mar 12, 2018 50.07 51.36 50.01 50.95 1,470,949 +0.89(+1.78%)
Mar 09, 2018 49.19 50.11 48.91 50.06 1,237,896 +1.47(+3.03%)
Mar 08, 2018 49.70 49.72 48.35 48.59 1,708,463 -0.78(-1.58%)
Mar 07, 2018 49.99 49.37 3,596,666 -0.02(-0.04%)
Mar 06, 2018 49.20 49.85 48.25 49.39 1,799,222 +0.73(+1.50%)
Mar 05, 2018 48.52 49.34 48.17 48.66 1,853,966 -0.52(-1.06%)
Mar 02, 2018 48.10 49.66 47.66 49.18 1,610,891 +0.65(+1.34%)
Mar 01, 2018 47.82 50.23 47.81 48.53 2,597,891 +1.02(+2.15%)
Feb 28, 2018 49.35 49.73 47.50 47.51 2,247,876 -1.66(-3.38%)
Feb 27, 2018 50.99 51.01 49.10 49.17 2,152,380 -1.88(-3.68%)
Feb 26, 2018 51.09 51.26 50.14 51.05 1,543,774 -0.03(-0.06%)
Feb 23, 2018 50.69 51.59 50.41 51.08 1,660,213 +0.94(+1.87%)
Feb 22, 2018 50.14 1,717,272 +0.13(+0.26%)
Feb 21, 2018 50.07 50.77 49.91 50.01 1,735,938 -0.07(-0.14%)
Feb 20, 2018 48.80 50.50 48.70 50.08 2,217,825 +1.24(+2.54%)
Feb 16, 2018 48.84 48.84 48.84 0 -0.07(-0.14%)
Feb 15, 2018 50.88 51.99 48.24 48.91 3,021,399 -0.10(-0.20%)
Feb 14, 2018 47.03 49.40 46.95 49.01 1,951,799 +1.37(+2.88%)
Feb 13, 2018 47.47 48.23 47.23 47.64 1,598,151 -0.10(-0.21%)
Feb 12, 2018 47.00 48.16 46.65 47.74 1,324,971 +1.28(+2.76%)
Feb 09, 2018 45.47 46.85 44.00 46.46 2,141,530 +1.69(+3.77%)
Feb 08, 2018 48.34 48.72 44.70 44.77 3,044,014 -3.50(-7.25%)
Feb 07, 2018 47.51 49.49 47.22 48.27 1,934,387 +0.38(+0.79%)
Feb 06, 2018 44.03 48.71 43.32 47.89 2,919,860 +0.05(+0.10%)
Feb 05, 2018 48.35 49.39 46.51 47.84 1,945,703 -1.38(-2.80%)
Feb 02, 2018 51.19 51.47 48.71 49.22 1,801,264 -2.40(-4.65%)
Feb 01, 2018 51.33 52.35 51.33 51.62 1,207,568 +0.00(+0.00%)
Jan 31, 2018 52.20 52.69 51.02 51.62 1,789,572 -0.48(-0.92%)
Jan 30, 2018 52.75 52.84 52.07 52.10 1,290,522 -1.49(-2.78%)
Jan 29, 2018 53.17 54.11 52.82 53.59 1,304,203 +0.16(+0.30%)
Jan 26, 2018 53.11 53.49 51.63 53.43 1,420,733 +0.64(+1.21%)
Jan 25, 2018 53.63 54.09 52.43 52.79 1,590,883 -0.20(-0.38%)
Jan 24, 2018 54.00 54.10 52.23 52.99 1,890,468 -0.78(-1.45%)
Jan 23, 2018 54.40 54.55 53.18 53.77 1,182,180 -0.72(-1.32%)
Jan 22, 2018 53.89 54.62 53.59 54.49 1,575,109 +0.47(+0.87%)
Jan 19, 2018 52.00 54.15 51.69 54.02 1,626,829 +2.42(+4.69%)
Jan 18, 2018 51.68 52.17 51.34 51.60 1,228,933 -0.64(-1.23%)
Jan 17, 2018 51.50 52.85 51.49 52.24 1,406,791 +1.24(+2.43%)
Jan 16, 2018 52.52 52.96 50.74 51.00 1,612,989 -1.47(-2.80%)
Jan 12, 2018 52.47 52.47 52.47 0 -0.52(-0.98%)
Jan 11, 2018 51.26 53.07 50.93 52.99 1,486,080 +1.79(+3.50%)
Jan 10, 2018 50.17 51.25 49.43 51.20 1,621,065 +0.90(+1.79%)
Jan 09, 2018 51.00 51.54 50.16 50.30 1,975,105 -0.59(-1.16%)
Jan 08, 2018 51.18 51.58 50.64 50.89 2,143,655 -0.44(-0.86%)
Jan 05, 2018 51.44 51.46 50.81 51.33 1,319,084 +0.21(+0.41%)
Jan 04, 2018 51.60 52.04 50.77 51.12 1,919,444 -0.29(-0.56%)
Jan 03, 2018 51.80 52.02 50.75 51.41 1,794,797 -0.33(-0.64%)
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.