Chemours Company (NY: CC )

29.19 USD -0.34 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 49.94 50.23 48.92 48.99 1,860,681 -0.95(-1.90%)
May 30, 2018 50.30 50.60 49.89 49.94 1,643,141 +0.16(+0.32%)
May 29, 2018 50.03 51.05 49.64 49.78 1,533,877 -0.88(-1.74%)
May 25, 2018 50.66 50.66 50.66 0 -0.66(-1.29%)
May 24, 2018 51.54 52.04 50.99 51.32 1,080,836 -0.21(-0.41%)
May 23, 2018 51.31 51.98 50.88 51.53 1,001,961 -0.26(-0.50%)
May 22, 2018 52.86 52.86 51.69 51.79 1,132,119 -0.73(-1.39%)
May 21, 2018 52.80 53.25 52.28 52.52 1,203,471 +0.35(+0.67%)
May 18, 2018 52.50 52.83 52.17 52.17 877,874 -0.44(-0.84%)
May 17, 2018 52.32 52.97 52.32 52.61 1,249,816 +0.33(+0.63%)
May 16, 2018 51.11 52.84 51.11 52.28 1,349,170 +0.96(+1.87%)
May 15, 2018 50.80 51.79 50.66 51.32 1,157,770 +0.33(+0.65%)
May 14, 2018 51.18 51.86 50.68 50.99 1,619,477 +0.23(+0.45%)
May 11, 2018 51.01 51.47 50.37 50.76 1,249,412 -0.09(-0.18%)
May 10, 2018 51.00 51.36 50.76 50.85 1,855,182 +0.18(+0.36%)
May 09, 2018 50.59 50.80 49.89 50.67 1,123,550 +0.09(+0.18%)
May 08, 2018 50.00 50.90 49.97 50.58 2,127,730 +0.16(+0.32%)
May 07, 2018 50.75 51.07 49.81 50.42 1,628,202 -0.25(-0.49%)
May 04, 2018 50.50 50.75 49.19 50.67 2,414,149 +2.16(+4.45%)
May 03, 2018 48.12 48.71 47.20 48.51 1,777,777 +0.04(+0.08%)
May 02, 2018 48.25 48.85 47.87 48.47 1,021,591 +0.22(+0.46%)
May 01, 2018 48.23 48.68 46.91 48.25 1,912,667 -0.16(-0.33%)
Apr 30, 2018 50.07 50.57 48.41 48.41 1,169,044 -1.81(-3.60%)
Apr 27, 2018 51.31 51.60 49.78 50.22 859,882 -1.00(-1.95%)
Apr 26, 2018 51.20 51.41 50.56 51.22 784,471 +0.30(+0.59%)
Apr 25, 2018 50.78 51.21 50.23 50.92 890,374 -0.09(-0.18%)
Apr 24, 2018 52.46 52.86 49.88 51.01 1,508,230 -1.31(-2.50%)
Apr 23, 2018 51.84 52.60 51.59 52.32 943,409 +0.40(+0.77%)
Apr 20, 2018 51.72 52.16 51.23 51.92 983,699 +0.00(+0.00%)
Apr 19, 2018 52.53 52.82 51.24 51.92 1,240,835 -0.70(-1.33%)
Apr 18, 2018 52.65 52.99 52.32 52.62 1,787,906 +0.34(+0.65%)
Apr 17, 2018 51.75 52.70 51.52 52.28 1,735,685 +1.00(+1.95%)
Apr 16, 2018 51.08 51.56 50.62 51.28 1,167,314 +0.63(+1.24%)
Apr 13, 2018 50.95 51.08 50.23 50.65 1,165,611 +0.03(+0.06%)
Apr 12, 2018 50.07 50.88 49.91 50.62 1,634,187 +0.96(+1.93%)
Apr 11, 2018 49.70 50.24 49.42 49.66 1,048,024 -0.46(-0.92%)
Apr 10, 2018 49.76 50.85 49.61 50.12 1,556,160 +1.39(+2.85%)
Apr 09, 2018 49.19 49.75 48.59 48.73 1,434,348 +0.05(+0.10%)
Apr 06, 2018 49.38 49.83 48.31 48.68 1,634,974 -1.40(-2.80%)
Apr 05, 2018 48.58 50.65 48.35 50.08 2,235,792 +2.12(+4.42%)
Apr 04, 2018 45.94 48.01 45.77 47.96 1,958,982 +0.74(+1.57%)
Apr 03, 2018 47.09 47.39 45.75 47.22 1,614,289 +0.23(+0.49%)
Apr 02, 2018 48.62 48.97 46.24 46.99 2,163,506 -1.72(-3.53%)
Mar 29, 2018 48.71 48.71 48.71 0 +2.51(+5.43%)
Mar 28, 2018 46.98 47.73 46.09 46.20 2,158,180 -0.42(-0.90%)
Mar 27, 2018 48.19 49.49 46.47 46.62 3,684,507 -0.84(-1.77%)
Mar 26, 2018 48.04 48.41 46.70 47.46 1,673,111 +0.37(+0.79%)
Mar 23, 2018 48.63 48.65 47.03 47.09 2,705,622 -1.56(-3.21%)
Mar 22, 2018 49.27 49.57 48.15 48.65 2,710,130 -1.29(-2.58%)
Mar 21, 2018 48.41 50.47 48.37 49.94 1,733,149 +1.46(+3.01%)
Mar 20, 2018 49.40 49.54 48.23 48.48 1,557,147 -0.95(-1.92%)
Mar 19, 2018 49.37 49.60 48.73 49.43 1,595,959 -0.37(-0.74%)
Mar 16, 2018 49.08 50.06 48.57 49.80 1,776,403 +0.53(+1.08%)
Mar 15, 2018 50.01 50.01 49.13 49.27 1,236,261 -0.41(-0.83%)
Mar 14, 2018 50.43 50.75 49.51 49.68 1,132,625 -0.30(-0.60%)
Mar 13, 2018 51.08 51.35 49.87 49.98 1,584,491 -0.97(-1.90%)
Mar 12, 2018 50.07 51.36 50.01 50.95 1,470,949 +0.89(+1.78%)
Mar 09, 2018 49.19 50.11 48.91 50.06 1,237,896 +1.47(+3.03%)
Mar 08, 2018 49.70 49.72 48.35 48.59 1,708,463 -0.78(-1.58%)
Mar 07, 2018 49.99 49.37 3,596,666 -0.02(-0.04%)
Mar 06, 2018 49.20 49.85 48.25 49.39 1,799,222 +0.73(+1.50%)
Mar 05, 2018 48.52 49.34 48.17 48.66 1,853,966 -0.52(-1.06%)
Mar 02, 2018 48.10 49.66 47.66 49.18 1,610,891 +0.65(+1.34%)
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.