Chemours Company (NY: CC )

27.01 USD -1.01 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 15.03 15.41 13.93 13.98 2,677,640 -0.96(-6.43%)
Sep 30, 2019 14.61 14.99 14.15 14.94 2,769,127 +0.43(+2.96%)
Sep 27, 2019 14.39 14.91 14.27 14.51 5,089,800 +0.11(+0.76%)
Sep 26, 2019 14.73 14.74 14.13 14.40 2,028,316 -0.34(-2.31%)
Sep 25, 2019 14.28 14.90 14.21 14.74 2,582,679 +0.33(+2.29%)
Sep 24, 2019 16.16 16.36 14.30 14.41 2,995,403 -1.83(-11.27%)
Sep 23, 2019 15.95 16.34 15.79 16.24 1,618,223 +0.05(+0.31%)
Sep 20, 2019 16.43 16.47 15.78 16.19 3,761,200 -0.21(-1.28%)
Sep 19, 2019 16.24 16.75 16.17 16.40 2,073,020 +0.20(+1.23%)
Sep 18, 2019 16.57 16.61 15.99 16.20 3,652,904 -0.42(-2.53%)
Sep 17, 2019 16.84 16.84 16.16 16.62 2,692,948 -0.46(-2.69%)
Sep 16, 2019 16.91 17.24 16.80 17.08 4,273,097 +0.73(+4.46%)
Sep 13, 2019 16.85 16.97 16.07 16.35 2,330,000 +0.00(+0.00%)
Sep 12, 2019 16.43 16.75 15.83 16.35 2,822,284 -0.16(-0.97%)
Sep 11, 2019 16.51 16.72 15.60 16.51 4,417,022 +0.10(+0.61%)
Sep 10, 2019 16.03 16.58 15.37 16.41 4,652,672 +0.57(+3.60%)
Sep 09, 2019 14.52 15.97 14.49 15.84 4,018,095 +1.18(+8.05%)
Sep 06, 2019 14.65 14.74 14.25 14.66 3,038,600 +0.20(+1.38%)
Sep 05, 2019 13.80 14.61 13.78 14.46 2,974,180 +0.98(+7.27%)
Sep 04, 2019 13.60 13.77 13.23 13.48 2,414,338 +0.13(+0.97%)
Sep 03, 2019 13.91 14.00 13.10 13.35 2,500,712 -0.82(-5.79%)
Aug 30, 2019 14.00 14.39 13.93 14.17 3,171,900 +0.32(+2.31%)
Aug 29, 2019 13.21 13.99 13.18 13.85 2,957,142 +0.86(+6.62%)
Aug 28, 2019 12.36 13.17 12.18 12.99 2,835,907 +0.63(+5.10%)
Aug 27, 2019 12.83 12.83 12.15 12.36 10,183,416 -0.39(-3.06%)
Aug 26, 2019 13.31 13.32 12.60 12.75 2,853,350 -0.25(-1.92%)
Aug 23, 2019 13.01 13.40 12.80 13.00 3,531,200 -0.25(-1.89%)
Aug 22, 2019 14.20 14.48 13.16 13.25 4,662,300 -0.86(-6.09%)
Aug 21, 2019 13.24 14.13 13.01 14.11 7,989,189 +1.05(+8.04%)
Aug 20, 2019 13.34 13.46 12.76 13.06 3,065,518 +0.11(+0.85%)
Aug 19, 2019 13.20 13.20 12.47 12.95 3,771,034 +0.29(+2.29%)
Aug 16, 2019 11.86 12.74 11.86 12.66 3,954,100 +0.73(+6.12%)
Aug 15, 2019 11.93 12.04 11.71 11.93 2,760,402 -0.11(-0.91%)
Aug 14, 2019 12.14 12.21 11.80 12.04 3,223,379 -0.56(-4.44%)
Aug 13, 2019 12.46 13.14 12.33 12.60 4,894,008 +0.09(+0.72%)
Aug 12, 2019 13.23 13.26 12.45 12.51 3,235,444 -0.85(-6.36%)
Aug 09, 2019 14.23 14.25 13.22 13.36 4,859,700 -1.16(-7.99%)
Aug 08, 2019 14.35 15.14 14.23 14.52 5,636,716 +0.36(+2.54%)
Aug 07, 2019 13.96 14.52 13.76 14.16 4,005,603 +0.15(+1.07%)
Aug 06, 2019 13.77 14.15 13.38 14.01 4,361,263 +0.23(+1.67%)
Aug 05, 2019 14.56 14.97 13.63 13.78 7,014,536 -0.91(-6.19%)
Aug 02, 2019 15.59 15.88 14.02 14.69 14,138,400 -3.47(-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.