Chemours Company (NY: CC )

28.95 USD -0.48 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.55 18.23 17.43 18.09 1,440,700 +0.49(+2.78%)
Dec 30, 2019 17.63 17.98 17.58 17.60 1,843,849 -0.02(-0.11%)
Dec 27, 2019 18.50 18.60 17.57 17.62 1,348,900 -0.79(-4.29%)
Dec 26, 2019 18.45 18.67 18.26 18.41 991,687 +0.01(+0.05%)
Dec 24, 2019 18.69 18.82 18.31 18.40 770,600 -0.20(-1.08%)
Dec 23, 2019 18.00 18.83 17.87 18.60 1,891,402 +0.61(+3.39%)
Dec 20, 2019 18.94 19.00 17.81 17.99 7,899,200 -0.93(-4.92%)
Dec 19, 2019 17.67 19.15 17.67 18.92 3,818,674 +1.29(+7.32%)
Dec 18, 2019 17.63 17.75 16.88 17.63 3,225,901 -0.02(-0.11%)
Dec 17, 2019 17.51 18.02 17.41 17.65 2,228,273 +0.22(+1.26%)
Dec 16, 2019 17.23 17.92 17.15 17.43 2,815,387 +0.46(+2.71%)
Dec 13, 2019 17.90 18.21 16.86 16.97 3,114,500 -0.79(-4.45%)
Dec 12, 2019 16.64 17.91 16.51 17.76 3,051,017 +0.99(+5.90%)
Dec 11, 2019 16.27 16.62 16.13 16.77 1,897,336 +0.58(+3.58%)
Dec 10, 2019 16.63 16.68 15.85 16.19 1,850,923 -0.46(-2.76%)
Dec 09, 2019 16.65 16.76 16.24 16.65 1,775,161 -0.03(-0.18%)
Dec 06, 2019 15.40 17.65 15.40 16.68 5,922,100 +1.62(+10.76%)
Dec 05, 2019 15.48 15.49 14.35 15.06 4,511,225 -0.37(-2.40%)
Dec 04, 2019 15.61 15.87 15.32 15.43 3,238,730 +0.04(+0.26%)
Dec 03, 2019 15.38 15.51 14.93 15.39 3,248,681 -0.32(-2.04%)
Dec 02, 2019 15.99 16.37 15.60 15.71 1,645,103 -0.08(-0.51%)
Nov 29, 2019 16.09 16.16 15.76 15.79 707,900 -0.35(-2.17%)
Nov 27, 2019 15.82 16.21 15.64 16.14 1,432,300 +0.38(+2.41%)
Nov 26, 2019 16.57 16.61 15.73 15.76 2,088,036 -0.84(-5.06%)
Nov 25, 2019 16.13 16.66 15.98 16.60 1,556,910 +0.54(+3.36%)
Nov 22, 2019 16.34 16.75 16.00 16.06 2,296,900 -0.18(-1.11%)
Nov 21, 2019 17.15 17.20 16.20 16.24 2,420,863 -0.81(-4.75%)
Nov 20, 2019 17.09 17.48 16.86 17.05 1,857,831 -0.17(-0.99%)
Nov 19, 2019 16.95 17.36 16.76 17.22 1,881,879 +0.24(+1.41%)
Nov 18, 2019 18.42 18.42 16.71 16.98 3,229,288 -1.45(-7.87%)
Nov 15, 2019 18.69 19.03 18.37 18.43 2,263,800 -0.11(-0.59%)
Nov 14, 2019 18.50 18.89 18.35 18.54 2,239,987 -0.29(-1.54%)
Nov 13, 2019 19.30 20.17 18.67 18.83 5,207,764 -0.88(-4.46%)
Nov 12, 2019 19.64 20.21 19.50 19.71 3,039,830 +0.27(+1.39%)
Nov 11, 2019 19.39 19.63 19.16 19.44 1,417,355 -0.25(-1.27%)
Nov 08, 2019 19.65 20.00 19.05 19.69 1,888,000 +0.04(+0.20%)
Nov 07, 2019 19.29 19.67 19.01 19.65 2,482,785 +0.86(+4.58%)
Nov 06, 2019 19.70 19.78 18.78 18.79 3,137,195 -0.99(-5.01%)
Nov 05, 2019 18.30 20.23 18.17 19.78 4,129,855 +1.63(+8.98%)
Nov 04, 2019 17.71 18.07 17.51 18.15 2,456,337 +0.79(+4.55%)
Nov 01, 2019 16.64 17.40 16.53 17.36 2,263,100 +0.95(+5.79%)
Oct 31, 2019 16.44 16.50 15.76 16.41 2,645,675 -0.17(-1.03%)
Oct 30, 2019 16.49 16.62 15.89 16.58 2,248,692 -0.05(-0.30%)
Oct 29, 2019 16.90 16.90 16.44 16.63 1,596,988 -0.36(-2.12%)
Oct 28, 2019 16.81 17.36 16.78 16.99 2,022,371 +0.24(+1.43%)
Oct 25, 2019 16.18 16.91 15.97 16.75 1,912,300 +0.43(+2.63%)
Oct 24, 2019 16.88 17.03 15.90 16.32 2,180,751 -0.47(-2.80%)
Oct 23, 2019 16.25 17.54 16.18 16.79 4,718,021 +0.72(+4.48%)
Oct 22, 2019 15.61 16.13 15.03 16.07 2,356,440 +0.35(+2.23%)
Oct 21, 2019 15.32 15.93 15.23 15.72 1,682,962 +0.57(+3.76%)
Oct 18, 2019 15.05 15.36 14.75 15.15 2,362,000 +0.02(+0.13%)
Oct 17, 2019 15.37 15.45 14.95 15.13 2,197,784 -0.15(-0.98%)
Oct 16, 2019 14.73 15.67 14.73 15.28 2,079,909 +0.53(+3.59%)
Oct 15, 2019 14.62 15.07 14.39 14.75 1,685,108 +0.09(+0.61%)
Oct 14, 2019 14.75 14.79 14.35 14.66 2,117,120 -0.18(-1.21%)
Oct 11, 2019 14.20 14.97 14.16 14.84 2,789,800 +0.98(+7.07%)
Oct 10, 2019 13.51 13.96 13.41 13.86 1,808,548 +0.46(+3.43%)
Oct 09, 2019 13.26 13.50 13.08 13.40 1,439,799 +0.28(+2.13%)
Oct 08, 2019 13.19 13.33 12.94 13.12 1,696,104 -0.23(-1.72%)
Oct 07, 2019 13.25 13.85 13.16 13.35 2,274,503 +0.08(+0.60%)
Oct 04, 2019 13.60 13.90 12.90 13.27 2,186,800 -0.38(-2.78%)
Oct 03, 2019 13.42 13.66 13.07 13.65 1,460,158 +0.12(+0.89%)
Oct 02, 2019 13.72 13.81 13.22 13.53 2,218,441 -0.45(-3.22%)
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.