Chemours Company (NY: CC )

27.31 USD -0.04 (-0.15%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 39.00 39.75 38.83 39.44 1,348,300 +0.33(+0.84%)
Sep 27, 2018 39.27 39.63 38.91 39.11 1,148,461 -0.16(-0.41%)
Sep 26, 2018 39.37 39.97 39.25 39.27 1,247,903 -0.08(-0.20%)
Sep 25, 2018 39.83 40.24 39.30 39.35 1,656,783 -0.49(-1.23%)
Sep 24, 2018 40.62 40.62 39.27 39.84 1,528,586 -1.20(-2.92%)
Sep 21, 2018 41.67 41.77 40.96 41.04 2,610,400 -0.51(-1.23%)
Sep 20, 2018 40.96 42.13 40.88 41.55 2,305,615 +1.01(+2.49%)
Sep 19, 2018 40.27 40.96 40.26 40.54 1,652,906 +0.24(+0.60%)
Sep 18, 2018 40.42 40.75 39.81 40.30 1,130,643 -0.02(-0.05%)
Sep 17, 2018 40.25 40.93 40.20 40.32 1,406,865 -0.03(-0.07%)
Sep 14, 2018 39.92 40.70 39.79 40.35 1,623,200 +0.52(+1.31%)
Sep 13, 2018 39.46 40.20 38.49 39.83 3,933,215 +0.21(+0.53%)
Sep 12, 2018 41.43 42.01 38.55 39.62 3,955,834 -1.74(-4.21%)
Sep 11, 2018 44.21 44.28 40.06 41.36 7,239,241 -3.19(-7.16%)
Sep 10, 2018 44.29 44.82 44.25 44.55 1,097,615 +0.55(+1.25%)
Sep 07, 2018 43.22 44.17 43.22 44.00 1,393,000 +0.35(+0.80%)
Sep 06, 2018 44.42 45.16 43.34 43.65 2,406,198 -0.96(-2.15%)
Sep 05, 2018 43.77 44.63 43.27 44.61 1,654,738 +0.77(+1.76%)
Sep 04, 2018 43.06 43.85 42.93 43.84 968,853 +0.24(+0.55%)
Aug 31, 2018 43.60 43.60 43.60 0 +0.24(+0.55%)
Aug 30, 2018 44.64 44.64 43.10 43.36 1,215,040 -1.44(-3.21%)
Aug 29, 2018 45.13 45.25 44.29 44.80 1,226,552 -0.64(-1.41%)
Aug 28, 2018 45.99 46.02 45.29 45.44 1,161,150 -0.48(-1.05%)
Aug 27, 2018 44.46 46.13 44.46 45.92 1,189,330 +1.52(+3.42%)
Aug 24, 2018 44.00 44.64 43.83 44.40 956,300 +0.58(+1.32%)
Aug 23, 2018 43.80 44.40 43.67 43.82 1,287,081 +0.14(+0.32%)
Aug 22, 2018 43.73 43.91 43.15 43.68 769,132 -0.05(-0.11%)
Aug 21, 2018 43.28 44.02 43.20 43.73 1,000,517 +0.45(+1.04%)
Aug 20, 2018 43.22 43.54 43.06 43.28 929,073 +0.21(+0.49%)
Aug 17, 2018 43.21 44.03 42.65 43.07 1,230,700 -0.32(-0.74%)
Aug 16, 2018 42.91 43.73 42.51 43.39 1,363,338 +0.43(+1.00%)
Aug 15, 2018 43.88 43.95 42.00 42.96 1,972,406 -1.38(-3.11%)
Aug 14, 2018 44.38 45.15 44.28 44.34 934,630 +0.07(+0.16%)
Aug 13, 2018 45.00 45.49 44.20 44.27 1,360,701 -0.74(-1.64%)
Aug 10, 2018 46.55 46.69 45.00 45.01 1,569,600 -2.03(-4.32%)
Aug 09, 2018 47.75 47.99 47.02 47.04 1,011,703 -0.86(-1.80%)
Aug 08, 2018 47.96 48.30 47.51 47.90 1,950,172 +0.04(+0.08%)
Aug 07, 2018 46.66 48.21 46.59 47.86 2,429,701 +1.49(+3.21%)
Aug 06, 2018 46.88 47.28 46.21 46.37 1,627,784 -0.67(-1.42%)
Aug 03, 2018 43.81 48.97 43.75 47.04 5,618,400 +3.07(+6.98%)
Aug 02, 2018 44.55 44.64 43.14 43.97 3,213,395 -0.88(-1.96%)
Aug 01, 2018 45.77 46.50 44.75 44.85 1,955,276 -0.96(-2.10%)
Jul 31, 2018 45.25 46.20 45.17 45.81 1,383,828 +0.59(+1.30%)
Jul 30, 2018 45.71 46.04 45.14 45.22 784,879 -0.50(-1.09%)
Jul 27, 2018 46.14 46.51 45.23 45.72 1,013,000 -0.30(-0.65%)
Jul 26, 2018 45.63 46.59 45.56 46.02 800,728 +0.24(+0.52%)
Jul 25, 2018 44.65 45.85 44.51 45.78 1,535,270 +0.96(+2.14%)
Jul 24, 2018 45.50 45.90 44.34 44.82 1,195,499 -0.25(-0.55%)
Jul 23, 2018 45.20 45.40 44.57 45.07 913,470 -0.16(-0.35%)
Jul 20, 2018 45.28 46.04 45.07 45.23 1,611,215 -0.46(-1.01%)
Jul 19, 2018 45.41 45.80 44.59 45.69 1,430,087 -0.10(-0.22%)
Jul 18, 2018 45.09 46.30 44.67 45.79 2,017,866 +1.57(+3.55%)
Jul 17, 2018 43.00 44.35 42.75 44.22 1,741,532 +1.04(+2.41%)
Jul 16, 2018 44.86 44.88 42.75 43.18 2,720,778 -1.70(-3.79%)
Jul 13, 2018 44.51 45.27 44.51 44.88 888,057 +0.12(+0.27%)
Jul 12, 2018 44.45 45.05 43.89 44.76 1,175,627 +0.74(+1.68%)
Jul 11, 2018 45.22 45.50 43.77 44.02 1,420,979 -1.94(-4.22%)
Jul 10, 2018 45.65 46.35 44.93 45.96 1,423,643 +0.40(+0.88%)
Jul 09, 2018 44.61 45.76 44.55 45.56 1,813,203 +1.04(+2.34%)
Jul 06, 2018 44.02 44.85 43.57 44.52 879,607 +0.37(+0.84%)
Jul 05, 2018 43.88 44.21 43.70 44.15 1,162,431 +0.60(+1.38%)
Jul 03, 2018 43.55 43.55 43.55 0 -0.37(-0.84%)
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.