Chemours Company (NY: CC )

35.89 -0.08 (-0.22%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 19.50 19.50 19.16 19.19 1,269,162 -0.29(-1.48%)
Aug 28, 2020 19.22 19.50 19.05 19.47 886,774 +0.45(+2.34%)
Aug 27, 2020 19.49 19.58 18.75 19.03 1,032,492 -0.39(-2.01%)
Aug 26, 2020 19.14 19.77 19.14 19.42 959,714 +0.31(+1.60%)
Aug 25, 2020 19.22 19.57 18.85 19.11 1,180,261 +0.02(+0.10%)
Aug 24, 2020 18.68 19.13 18.47 19.09 942,453 +0.73(+4.00%)
Aug 21, 2020 18.94 19.09 18.23 18.36 1,373,073 -0.80(-4.17%)
Aug 20, 2020 18.95 19.33 18.88 19.16 734,753 -0.12(-0.63%)
Aug 19, 2020 19.21 19.56 19.13 19.28 816,820 +0.02(+0.10%)
Aug 18, 2020 19.27 19.57 19.22 19.26 1,149,215 -0.10(-0.53%)
Aug 17, 2020 19.63 19.82 19.20 19.36 1,360,383 -0.11(-0.57%)
Aug 14, 2020 19.37 19.89 19.31 19.47 1,422,285 -0.11(-0.57%)
Aug 13, 2020 19.70 19.80 19.44 19.59 1,142,548 -0.19(-0.97%)
Aug 12, 2020 19.58 20.04 19.24 19.78 2,016,281 +0.61(+3.16%)
Aug 11, 2020 19.22 19.77 19.00 19.17 2,462,996 +0.28(+1.51%)
Aug 10, 2020 18.36 18.97 18.27 18.89 1,841,970 +0.64(+3.52%)
Aug 07, 2020 18.37 18.44 18.02 18.25 1,725,492 -0.38(-2.02%)
Aug 06, 2020 19.04 19.09 18.14 18.62 2,176,394 -0.46(-2.41%)
Aug 05, 2020 18.28 19.54 18.27 19.08 3,136,743 +1.01(+5.59%)
Aug 04, 2020 17.58 18.14 17.57 18.07 2,074,920 +0.40(+2.29%)
Aug 03, 2020 17.28 18.11 17.11 17.67 2,103,787 +0.66(+3.89%)
Jul 31, 2020 16.65 17.53 16.46 17.01 3,051,536 +0.49(+2.94%)
Jul 30, 2020 16.65 16.76 16.21 16.52 2,236,995 -0.54(-3.17%)
Jul 29, 2020 16.73 17.14 16.63 17.06 1,667,635 +0.46(+2.76%)
Jul 28, 2020 16.75 16.89 16.24 16.60 2,190,431 -0.28(-1.68%)
Jul 27, 2020 15.57 16.95 15.46 16.89 2,254,394 +1.19(+7.60%)
Jul 24, 2020 15.67 15.89 15.56 15.69 1,137,107 +0.05(+0.35%)
Jul 23, 2020 15.36 15.71 15.35 15.64 1,449,651 +0.18(+1.19%)
Jul 22, 2020 15.23 15.49 15.12 15.46 1,036,386 +0.15(+0.96%)
Jul 21, 2020 14.91 15.67 14.90 15.31 1,493,149 +0.58(+3.93%)
Jul 20, 2020 14.93 15.33 14.69 14.73 1,172,619 -0.34(-2.25%)
Jul 17, 2020 15.28 15.47 15.06 15.07 1,732,792 -0.12(-0.79%)
Jul 16, 2020 15.06 15.32 14.73 15.19 1,386,774 -0.03(-0.18%)
Jul 15, 2020 15.26 15.49 14.90 15.22 1,671,382 +0.29(+1.97%)
Jul 14, 2020 14.26 14.99 14.12 14.92 1,954,400 +0.62(+4.36%)
Jul 13, 2020 14.69 14.78 14.16 14.30 2,031,448 -0.21(-1.45%)
Jul 10, 2020 14.08 14.66 13.95 14.51 1,617,730 +0.50(+3.60%)
Jul 09, 2020 14.27 14.37 13.71 14.01 1,577,975 -0.35(-2.43%)
Jul 08, 2020 14.47 14.67 14.12 14.35 1,376,886 -0.16(-1.08%)
Jul 07, 2020 14.73 14.90 14.44 14.51 1,381,899 -0.41(-2.77%)
Jul 06, 2020 14.84 15.01 14.43 14.92 2,628,086 +0.54(+3.77%)
Jul 02, 2020 13.63 14.62 13.63 14.38 2,900,627 +1.17(+8.82%)
Jul 01, 2020 14.21 14.26 13.14 13.22 2,491,259 -0.87(-6.19%)
Jun 30, 2020 13.83 14.14 13.65 14.09 2,672,543 +0.04(+0.26%)
Jun 29, 2020 13.95 14.32 13.69 14.05 3,485,186 +0.44(+3.24%)
Jun 26, 2020 14.23 14.36 13.58 13.61 2,615,478 -0.84(-5.78%)
Jun 25, 2020 13.64 14.45 13.49 14.45 1,623,351 +0.63(+4.59%)
Jun 24, 2020 14.04 14.09 13.55 13.81 1,825,440 -0.46(-3.22%)
Jun 23, 2020 14.86 14.95 14.11 14.27 1,617,655 -0.22(-1.52%)
Jun 22, 2020 14.36 14.61 14.01 14.49 1,436,096 -0.04(-0.25%)
Jun 19, 2020 14.69 14.91 14.19 14.53 2,655,248 +0.14(+0.96%)
Jun 18, 2020 14.33 15.04 14.14 14.39 1,772,525 -0.28(-1.94%)
Jun 17, 2020 15.06 15.25 14.62 14.68 1,769,900 -0.37(-2.44%)
Jun 16, 2020 15.08 15.28 14.28 15.04 2,384,711 +0.94(+6.64%)
Jun 15, 2020 12.88 14.25 12.67 14.11 1,997,547 +0.34(+2.47%)
Jun 12, 2020 13.71 13.99 13.26 13.77 1,813,641 +1.28(+10.29%)
Jun 11, 2020 13.49 13.73 12.30 12.48 2,706,090 -2.25(-15.27%)
Jun 10, 2020 15.24 15.28 14.58 14.73 1,978,912 -0.62(-4.06%)
Jun 09, 2020 15.74 15.93 15.22 15.35 2,284,500 -0.84(-5.21%)
Jun 08, 2020 15.60 16.27 15.60 16.20 2,444,256 +1.04(+6.84%)
Jun 05, 2020 15.68 16.01 15.07 15.16 2,660,805 +0.71(+4.89%)
Jun 04, 2020 13.42 14.46 13.36 14.45 2,780,457 +0.87(+6.42%)
Jun 03, 2020 13.46 13.82 13.28 13.58 2,478,780 +0.52(+4.01%)
Jun 02, 2020 12.67 13.20 12.67 13.06 1,751,389 +0.61(+4.86%)
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.