Chemours Company (NY: CC )

31.04 USD +0.19 (+0.62%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 19.10 19.29 18.08 18.16 4,058,779 -0.91(-4.77%)
Jul 31, 2019 19.32 19.62 19.01 19.07 2,827,741 -0.25(-1.29%)
Jul 30, 2019 19.06 19.32 18.66 19.32 2,124,884 +0.00(+0.00%)
Jul 29, 2019 19.51 20.01 19.18 19.32 2,629,216 -0.17(-0.87%)
Jul 26, 2019 19.15 19.67 18.89 19.49 2,074,000 +0.45(+2.36%)
Jul 25, 2019 19.16 20.25 18.14 19.04 5,406,150 -0.24(-1.24%)
Jul 24, 2019 19.08 19.51 18.81 19.28 2,235,021 +0.17(+0.89%)
Jul 23, 2019 18.67 19.34 18.67 19.11 2,052,655 +0.49(+2.63%)
Jul 22, 2019 18.91 19.08 18.38 18.62 2,390,484 -0.19(-1.01%)
Jul 19, 2019 19.11 19.27 18.76 18.81 2,397,000 -0.34(-1.78%)
Jul 18, 2019 19.38 19.70 18.90 19.15 1,776,964 -0.29(-1.49%)
Jul 17, 2019 20.25 20.25 19.35 19.44 2,277,547 -0.97(-4.75%)
Jul 16, 2019 19.45 20.73 19.38 20.41 2,321,069 +1.06(+5.48%)
Jul 15, 2019 19.69 19.77 19.20 19.35 3,304,110 -0.39(-1.98%)
Jul 12, 2019 18.85 20.17 18.78 19.74 2,407,700 +0.58(+3.03%)
Jul 11, 2019 19.67 19.67 18.74 19.16 2,536,290 -0.48(-2.44%)
Jul 10, 2019 20.11 20.16 19.48 19.64 1,871,944 -0.21(-1.06%)
Jul 09, 2019 19.56 20.09 19.18 19.85 3,201,554 +0.10(+0.51%)
Jul 08, 2019 20.99 21.10 19.66 19.75 3,853,718 -1.50(-7.06%)
Jul 05, 2019 21.46 21.71 20.95 21.25 1,529,300 -0.28(-1.30%)
Jul 03, 2019 21.05 21.65 20.45 21.53 2,277,000 +0.36(+1.70%)
Jul 02, 2019 22.47 22.47 20.62 21.17 5,474,343 -1.36(-6.04%)
Jul 01, 2019 24.47 24.73 22.46 22.53 4,714,048 -1.47(-6.12%)
Jun 28, 2019 25.00 25.14 23.89 24.00 7,789,800 -0.90(-3.61%)
Jun 27, 2019 25.00 25.23 24.72 24.90 3,858,245 -0.17(-0.68%)
Jun 26, 2019 24.70 25.16 24.58 25.07 1,073,212 +0.57(+2.33%)
Jun 25, 2019 24.02 24.68 23.90 24.50 1,554,272 +0.21(+0.86%)
Jun 24, 2019 24.81 24.95 24.29 24.29 1,710,805 -0.57(-2.29%)
Jun 21, 2019 24.31 25.35 24.23 24.86 3,446,300 +0.51(+2.09%)
Jun 20, 2019 24.81 24.94 24.11 24.35 1,413,177 +0.14(+0.58%)
Jun 19, 2019 24.46 24.51 24.11 24.21 1,678,747 -0.14(-0.57%)
Jun 18, 2019 23.81 24.60 23.60 24.35 1,911,228 +0.82(+3.48%)
Jun 17, 2019 23.85 23.92 23.45 23.53 1,673,886 -0.31(-1.30%)
Jun 14, 2019 24.08 24.08 23.55 23.84 1,417,800 -0.43(-1.77%)
Jun 13, 2019 23.74 24.29 23.58 24.27 1,214,654 +0.69(+2.93%)
Jun 12, 2019 23.72 23.90 23.41 23.58 1,694,255 -0.27(-1.13%)
Jun 11, 2019 23.92 24.73 23.80 23.85 3,812,303 +0.88(+3.83%)
Jun 10, 2019 22.69 23.36 22.69 22.97 2,494,920 +0.39(+1.73%)
Jun 07, 2019 22.72 22.88 22.36 22.58 1,767,500 -0.09(-0.40%)
Jun 06, 2019 22.43 22.80 22.00 22.67 2,002,625 +0.25(+1.12%)
Jun 05, 2019 23.39 23.50 22.07 22.42 3,315,469 -0.65(-2.82%)
Jun 04, 2019 22.49 23.26 22.39 23.07 3,168,950 +1.11(+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.