Chemours Company (NY: CC )

34.94 -0.95 (-2.65%)
Official Closing Price Updated: 6:30 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 16.32 16.48 15.45 15.51 4,750,861 -0.78(-4.77%)
Jul 31, 2019 16.51 16.76 16.24 16.29 3,309,913 -0.21(-1.29%)
Jul 30, 2019 16.28 16.51 15.94 16.51 2,487,208 +0.00(+0.00%)
Jul 29, 2019 16.67 17.09 16.39 16.51 3,077,536 -0.15(-0.87%)
Jul 26, 2019 16.36 16.81 16.14 16.65 2,427,648 +0.38(+2.36%)
Jul 25, 2019 16.37 17.30 15.50 16.27 6,327,979 -0.21(-1.25%)
Jul 24, 2019 16.30 16.67 16.07 16.47 2,616,125 +0.15(+0.89%)
Jul 23, 2019 15.95 16.52 15.95 16.33 2,402,663 +0.42(+2.63%)
Jul 22, 2019 16.16 16.30 15.70 15.91 2,798,097 -0.16(-1.01%)
Jul 19, 2019 16.33 16.46 16.03 16.07 2,805,724 -0.29(-1.78%)
Jul 18, 2019 16.56 16.83 16.15 16.36 2,079,962 -0.25(-1.49%)
Jul 17, 2019 17.30 17.30 16.53 16.61 2,665,902 -0.83(-4.75%)
Jul 16, 2019 16.62 17.71 16.56 17.44 2,716,845 +0.91(+5.48%)
Jul 15, 2019 16.82 16.89 16.40 16.53 3,867,510 -0.33(-1.98%)
Jul 12, 2019 16.10 17.23 16.04 16.86 2,818,248 +0.50(+3.03%)
Jul 11, 2019 16.80 16.80 16.01 16.37 2,968,765 -0.41(-2.44%)
Jul 10, 2019 17.18 17.22 16.64 16.78 2,191,138 -0.18(-1.06%)
Jul 09, 2019 16.71 17.16 16.39 16.96 3,747,466 +0.09(+0.51%)
Jul 08, 2019 17.93 18.03 16.80 16.87 4,510,834 -1.28(-7.06%)
Jul 05, 2019 18.33 18.55 17.90 18.15 1,790,068 -0.24(-1.30%)
Jul 03, 2019 17.98 18.50 17.47 18.39 2,665,262 +0.31(+1.70%)
Jul 02, 2019 19.20 19.20 17.62 18.09 6,407,800 -1.16(-6.04%)
Jul 01, 2019 20.91 21.13 19.19 19.25 5,517,863 -1.26(-6.13%)
Jun 28, 2019 21.36 21.48 20.41 20.50 9,118,077 -0.77(-3.61%)
Jun 27, 2019 21.36 21.55 21.12 21.27 4,516,133 -0.15(-0.68%)
Jun 26, 2019 21.10 21.49 21.00 21.42 1,256,210 +0.49(+2.33%)
Jun 25, 2019 20.52 21.08 20.42 20.93 1,819,298 +0.18(+0.86%)
Jun 24, 2019 21.20 21.32 20.75 20.75 2,002,522 -0.49(-2.29%)
Jun 21, 2019 20.77 21.66 20.70 21.24 4,033,945 +0.44(+2.09%)
Jun 20, 2019 21.20 21.31 20.60 20.80 1,654,144 +0.12(+0.58%)
Jun 19, 2019 20.90 20.94 20.60 20.68 1,964,998 -0.12(-0.57%)
Jun 18, 2019 20.34 21.02 20.16 20.80 2,237,120 +0.70(+3.48%)
Jun 17, 2019 20.38 20.44 20.03 20.10 1,959,308 -0.26(-1.30%)
Jun 14, 2019 20.57 20.57 20.12 20.37 1,659,556 -0.37(-1.77%)
Jun 13, 2019 20.28 20.75 20.14 20.73 1,421,770 +0.59(+2.93%)
Jun 12, 2019 20.26 20.42 20.00 20.14 1,983,150 -0.23(-1.13%)
Jun 11, 2019 20.44 21.13 20.33 20.38 4,462,357 +0.75(+3.83%)
Jun 10, 2019 19.38 19.96 19.38 19.62 2,920,341 +0.33(+1.73%)
Jun 07, 2019 19.41 19.55 19.10 19.29 2,068,885 -0.08(-0.40%)
Jun 06, 2019 19.16 19.48 18.80 19.37 2,344,102 +0.21(+1.11%)
Jun 05, 2019 19.98 20.08 18.85 19.15 3,880,805 -0.56(-2.82%)
Jun 04, 2019 19.21 19.87 19.13 19.71 3,709,303 +0.95(+5.05%)
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.