Chemours Company (NY: CC )

30.34 -0.55 (-1.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 40.23 40.23 40.23 0 +2.07(+5.43%)
Mar 28, 2018 38.80 39.42 38.06 38.15 2,613,365 -0.35(-0.90%)
Mar 27, 2018 39.80 40.87 38.38 38.50 4,461,613 -0.69(-1.77%)
Mar 26, 2018 39.67 39.98 38.57 39.19 2,025,989 +0.31(+0.79%)
Mar 23, 2018 40.16 40.18 38.84 38.89 3,276,269 -1.29(-3.21%)
Mar 22, 2018 40.69 40.94 39.76 40.18 3,281,728 -1.07(-2.58%)
Mar 21, 2018 39.98 41.68 39.95 41.24 2,098,690 +1.21(+3.01%)
Mar 20, 2018 40.80 40.91 39.83 40.04 1,885,567 -0.78(-1.92%)
Mar 19, 2018 40.77 40.96 40.24 40.82 1,932,565 -0.31(-0.74%)
Mar 16, 2018 40.53 41.34 40.11 41.13 2,151,067 +0.44(+1.08%)
Mar 15, 2018 41.30 41.30 40.57 40.69 1,497,003 -0.34(-0.83%)
Mar 14, 2018 41.65 41.91 40.89 41.03 1,371,509 -0.25(-0.60%)
Mar 13, 2018 42.18 42.41 41.18 41.27 1,918,678 -0.80(-1.90%)
Mar 12, 2018 41.35 42.41 41.30 42.08 1,781,189 +0.73(+1.78%)
Mar 09, 2018 40.62 41.38 40.39 41.34 1,498,982 +1.21(+3.03%)
Mar 08, 2018 41.04 41.06 39.93 40.13 2,068,798 -0.64(-1.58%)
Mar 07, 2018 41.28 40.77 4,355,245 -0.02(-0.04%)
Mar 06, 2018 40.63 41.17 39.85 40.79 2,178,699 +0.60(+1.50%)
Mar 05, 2018 40.07 40.75 39.78 40.18 2,244,989 -0.43(-1.06%)
Mar 02, 2018 39.72 41.01 39.36 40.61 1,950,647 +0.54(+1.34%)
Mar 01, 2018 39.49 41.48 39.49 40.08 3,145,817 +0.84(+2.15%)
Feb 28, 2018 40.75 41.07 39.23 39.23 2,721,979 -1.37(-3.38%)
Feb 27, 2018 42.11 42.13 40.55 40.61 2,606,342 -1.55(-3.68%)
Feb 26, 2018 42.19 42.33 41.41 42.16 1,869,374 -0.02(-0.06%)
Feb 23, 2018 41.86 42.60 41.63 42.18 2,010,371 +0.78(+1.87%)
Feb 22, 2018 41.41 2,079,465 +0.11(+0.26%)
Feb 21, 2018 41.35 41.93 41.22 41.30 2,102,067 -0.06(-0.14%)
Feb 20, 2018 40.30 41.70 40.22 41.36 2,685,590 +1.02(+2.54%)
Feb 16, 2018 40.33 40.33 40.33 0 -0.06(-0.14%)
Feb 15, 2018 42.02 42.93 39.84 40.39 3,658,647 -0.08(-0.20%)
Feb 14, 2018 38.84 40.80 38.77 40.47 2,363,456 +1.27(+3.24%)
Feb 13, 2018 39.06 39.69 38.86 39.20 1,942,150 -0.08(-0.21%)
Feb 12, 2018 38.68 39.63 38.39 39.28 1,610,168 +1.05(+2.76%)
Feb 09, 2018 37.42 38.55 36.21 38.23 2,602,490 +1.39(+3.77%)
Feb 08, 2018 39.78 40.09 36.78 36.84 3,699,232 -2.88(-7.25%)
Feb 07, 2018 39.09 40.72 38.86 39.72 2,350,760 +0.31(+0.79%)
Feb 06, 2018 36.23 40.08 35.65 39.41 3,548,354 +0.04(+0.10%)
Feb 05, 2018 39.79 40.64 38.27 39.37 2,364,512 -1.14(-2.80%)
Feb 02, 2018 42.12 42.35 40.08 40.50 2,188,983 -1.97(-4.65%)
Feb 01, 2018 42.24 43.08 42.24 42.48 1,467,495 +0.00(+0.00%)
Jan 31, 2018 42.95 43.36 41.98 42.48 2,174,774 -0.39(-0.92%)
Jan 30, 2018 43.41 43.48 42.85 42.87 1,568,304 -1.23(-2.78%)
Jan 29, 2018 43.75 44.53 43.46 44.10 1,584,930 +0.13(+0.30%)
Jan 26, 2018 43.70 44.01 42.49 43.97 1,726,543 +0.53(+1.21%)
Jan 25, 2018 44.13 44.51 43.14 43.44 1,933,317 -0.16(-0.38%)
Jan 24, 2018 44.44 44.51 42.98 43.60 2,297,388 -0.64(-1.45%)
Jan 23, 2018 44.76 44.89 43.76 44.25 1,436,642 -0.59(-1.32%)
Jan 22, 2018 44.34 44.95 44.10 44.84 1,914,148 +0.39(+0.87%)
Jan 19, 2018 42.79 44.56 42.53 44.45 1,977,001 +1.99(+4.69%)
Jan 18, 2018 42.53 42.93 42.25 42.46 1,493,458 -0.53(-1.23%)
Jan 17, 2018 42.38 43.49 42.37 42.99 1,709,600 +1.02(+2.43%)
Jan 16, 2018 43.22 43.58 41.75 41.97 1,960,182 -1.21(-2.80%)
Jan 12, 2018 43.18 43.18 43.18 0 -0.43(-0.98%)
Jan 11, 2018 42.18 43.67 41.91 43.60 1,805,956 +1.47(+3.50%)
Jan 10, 2018 41.28 42.17 40.67 42.13 1,969,996 +0.74(+1.79%)
Jan 09, 2018 41.97 42.41 41.28 41.39 2,400,243 -0.49(-1.16%)
Jan 08, 2018 42.11 42.44 41.67 41.88 2,605,073 -0.36(-0.86%)
Jan 05, 2018 42.33 42.35 41.81 42.24 1,603,014 +0.17(+0.41%)
Jan 04, 2018 42.46 42.82 41.78 42.07 2,332,601 -0.24(-0.56%)
Jan 03, 2018 42.62 42.81 41.76 42.30 2,181,124 -0.27(-0.64%)
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.