Chemours Company (NY: CC )

35.10 +0.12 (+0.34%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 14.34 14.40 13.75 14.32 3,032,499 -0.15(-1.03%)
Oct 30, 2019 14.39 14.50 13.86 14.47 2,577,473 -0.04(-0.30%)
Oct 29, 2019 14.74 14.74 14.34 14.51 1,830,483 -0.31(-2.12%)
Oct 28, 2019 14.67 15.15 14.64 14.82 2,318,062 +0.21(+1.43%)
Oct 25, 2019 14.12 14.75 13.93 14.61 2,191,897 +0.38(+2.64%)
Oct 24, 2019 14.73 14.86 13.87 14.24 2,499,599 -0.41(-2.80%)
Oct 23, 2019 14.18 15.30 14.12 14.65 5,407,843 +0.63(+4.48%)
Oct 22, 2019 13.62 14.07 13.11 14.02 2,700,975 +0.31(+2.23%)
Oct 21, 2019 13.37 13.90 13.29 13.71 1,929,028 +0.50(+3.76%)
Oct 18, 2019 13.13 13.40 12.87 13.22 2,707,348 +0.02(+0.13%)
Oct 17, 2019 13.41 13.48 13.04 13.20 2,519,122 -0.13(-0.98%)
Oct 16, 2019 12.85 13.67 12.85 13.33 2,384,013 +0.46(+3.59%)
Oct 15, 2019 12.76 13.15 12.55 12.87 1,931,488 +0.08(+0.61%)
Oct 14, 2019 12.87 12.91 12.52 12.79 2,426,664 -0.16(-1.21%)
Oct 11, 2019 12.39 13.06 12.35 12.95 3,197,697 +0.85(+7.07%)
Oct 10, 2019 11.79 12.18 11.70 12.09 2,072,976 +0.40(+3.43%)
Oct 09, 2019 11.57 11.78 11.41 11.69 1,650,312 +0.24(+2.13%)
Oct 08, 2019 11.51 11.63 11.29 11.45 1,944,091 -0.20(-1.72%)
Oct 07, 2019 11.56 12.08 11.48 11.65 2,607,058 +0.07(+0.60%)
Oct 04, 2019 11.87 12.13 11.25 11.58 2,506,532 -0.33(-2.78%)
Oct 03, 2019 11.71 11.92 11.40 11.91 1,673,648 +0.10(+0.89%)
Oct 02, 2019 11.97 12.05 11.54 11.80 2,542,799 -0.39(-3.22%)
Oct 01, 2019 13.11 13.44 12.15 12.20 3,069,138 -0.84(-6.43%)
Sep 30, 2019 12.75 13.08 12.35 13.03 3,174,001 +0.38(+2.96%)
Sep 27, 2019 12.55 13.01 12.45 12.66 5,833,980 +0.10(+0.76%)
Sep 26, 2019 12.85 12.86 12.33 12.56 2,324,876 -0.30(-2.31%)
Sep 25, 2019 12.46 13.00 12.40 12.86 2,960,293 +0.29(+2.29%)
Sep 24, 2019 14.10 14.27 12.48 12.57 3,433,361 -1.60(-11.27%)
Sep 23, 2019 13.92 14.26 13.78 14.17 1,854,823 +0.04(+0.31%)
Sep 20, 2019 14.33 14.37 13.77 14.12 4,311,125 -0.18(-1.28%)
Sep 19, 2019 14.17 14.61 14.11 14.31 2,376,116 +0.17(+1.23%)
Sep 18, 2019 14.46 14.49 13.95 14.13 4,186,995 -0.37(-2.53%)
Sep 17, 2019 14.69 14.69 14.10 14.50 3,086,684 -0.40(-2.69%)
Sep 16, 2019 14.75 15.04 14.66 14.90 4,897,867 +0.64(+4.46%)
Sep 13, 2019 14.70 14.81 14.02 14.26 2,670,669 +0.00(+0.00%)
Sep 12, 2019 14.33 14.61 13.81 14.26 3,234,930 -0.14(-0.97%)
Sep 11, 2019 14.40 14.59 13.61 14.40 5,062,835 +0.09(+0.61%)
Sep 10, 2019 13.99 14.47 13.41 14.32 5,332,940 +0.50(+3.60%)
Sep 09, 2019 12.67 13.93 12.64 13.82 4,605,581 +1.03(+8.05%)
Sep 06, 2019 12.78 12.86 12.43 12.79 3,482,874 +0.17(+1.38%)
Sep 05, 2019 12.04 12.75 12.02 12.62 3,409,035 +0.86(+7.27%)
Sep 04, 2019 11.87 12.01 11.54 11.76 2,767,338 +0.11(+0.97%)
Sep 03, 2019 12.14 12.21 11.43 11.65 2,866,341 -0.72(-5.79%)
Aug 30, 2019 12.21 12.56 12.15 12.36 3,635,664 +0.28(+2.31%)
Aug 29, 2019 11.52 12.21 11.50 12.08 3,389,506 +0.75(+6.62%)
Aug 28, 2019 10.78 11.49 10.63 11.33 3,250,545 +0.55(+5.10%)
Aug 27, 2019 11.19 11.19 10.60 10.78 11,672,335 -0.34(-3.06%)
Aug 26, 2019 11.61 11.62 10.99 11.12 3,270,538 -0.22(-1.92%)
Aug 23, 2019 11.35 11.69 11.17 11.34 4,047,497 -0.22(-1.89%)
Aug 22, 2019 12.39 12.63 11.48 11.56 5,343,975 -0.75(-6.09%)
Aug 21, 2019 11.55 12.33 11.35 12.31 9,157,290 +0.92(+8.04%)
Aug 20, 2019 11.64 11.74 11.13 11.39 3,513,728 +0.10(+0.85%)
Aug 19, 2019 11.52 11.52 10.88 11.30 4,322,397 +0.25(+2.29%)
Aug 16, 2019 10.35 11.11 10.35 11.05 4,532,229 +0.64(+6.12%)
Aug 15, 2019 10.41 10.50 10.22 10.41 3,164,001 +0.12(+1.19%)
Aug 14, 2019 10.37 10.43 10.08 10.29 3,773,013 -0.48(-4.44%)
Aug 13, 2019 10.64 11.23 10.53 10.76 5,728,509 +0.08(+0.72%)
Aug 12, 2019 11.30 11.33 10.64 10.69 3,787,135 -0.73(-6.36%)
Aug 09, 2019 12.16 12.17 11.29 11.41 5,688,351 -0.99(-7.99%)
Aug 08, 2019 12.26 12.93 12.16 12.40 6,597,860 +0.31(+2.54%)
Aug 07, 2019 11.93 12.40 11.76 12.10 4,688,618 +0.13(+1.07%)
Aug 06, 2019 11.76 12.09 11.43 11.97 5,104,923 +0.20(+1.67%)
Aug 05, 2019 12.44 12.79 11.64 11.77 8,210,619 -0.78(-6.19%)
Aug 02, 2019 13.32 13.57 11.98 12.55 16,549,208 -2.96(-19.11%)
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.