Chemours Company (NY: CC )

35.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 37.49 38.28 37.43 37.96 1,670,143 +0.49(+1.30%)
Jul 30, 2018 37.87 38.15 37.40 37.47 947,271 -0.41(-1.09%)
Jul 27, 2018 38.23 38.54 37.48 37.88 1,222,590 -0.25(-0.65%)
Jul 26, 2018 37.81 38.60 37.75 38.13 966,399 +0.20(+0.52%)
Jul 25, 2018 37.00 37.99 36.88 37.93 1,852,918 +0.80(+2.14%)
Jul 24, 2018 37.70 38.03 36.74 37.14 1,442,848 -0.21(-0.55%)
Jul 23, 2018 37.45 37.62 36.93 37.34 1,102,467 -0.13(-0.35%)
Jul 20, 2018 37.52 38.15 37.34 37.48 1,944,576 -0.38(-1.01%)
Jul 19, 2018 37.63 37.95 36.95 37.86 1,725,973 -0.08(-0.22%)
Jul 18, 2018 37.36 38.36 37.02 37.94 2,435,364 +1.30(+3.55%)
Jul 17, 2018 35.63 36.75 35.42 36.64 2,101,856 +0.86(+2.41%)
Jul 16, 2018 37.17 37.19 35.42 35.78 3,283,709 -1.41(-3.79%)
Jul 13, 2018 36.88 37.51 36.88 37.19 1,071,796 +0.10(+0.27%)
Jul 12, 2018 36.83 37.33 36.37 37.09 1,418,865 +0.61(+1.68%)
Jul 11, 2018 37.47 37.70 36.27 36.47 1,714,980 -1.61(-4.22%)
Jul 10, 2018 37.82 38.40 37.23 38.08 1,718,195 +0.33(+0.88%)
Jul 09, 2018 36.96 37.92 36.91 37.75 2,188,356 +0.86(+2.34%)
Jul 06, 2018 36.47 37.16 36.10 36.89 1,061,598 +0.31(+0.84%)
Jul 05, 2018 36.36 36.63 36.21 36.58 1,402,938 +0.50(+1.38%)
Jul 03, 2018 36.08 36.08 36.08 0 -0.31(-0.84%)
Jul 02, 2018 36.33 36.67 35.95 36.39 1,673,434 -0.36(-0.99%)
Jun 29, 2018 36.45 37.23 36.42 36.76 1,952,277 +0.31(+0.84%)
Jun 28, 2018 36.26 36.52 35.68 36.45 2,074,830 -0.13(-0.36%)
Jun 27, 2018 37.38 37.79 36.50 36.58 2,021,153 -0.75(-2.00%)
Jun 26, 2018 38.87 39.02 37.14 37.33 3,419,224 -1.51(-3.88%)
Jun 25, 2018 39.05 39.08 38.14 38.84 1,709,513 -0.11(-0.28%)
Jun 22, 2018 39.12 39.27 38.55 38.94 2,502,230 +0.32(+0.84%)
Jun 21, 2018 38.94 39.15 38.47 38.62 1,793,097 -0.42(-1.08%)
Jun 20, 2018 39.26 39.39 38.86 39.04 1,618,892 -0.07(-0.17%)
Jun 19, 2018 39.77 39.83 38.40 39.11 2,413,118 -1.20(-2.98%)
Jun 18, 2018 40.53 40.87 40.04 40.31 1,483,101 -0.67(-1.64%)
Jun 15, 2018 41.25 39.96 40.98 3,272,472 -0.27(-0.64%)
Jun 14, 2018 41.40 41.45 40.85 41.25 1,447,071 +0.00(+0.00%)
Jun 13, 2018 41.45 41.77 40.77 41.25 2,828,684 -0.25(-0.60%)
Jun 12, 2018 42.39 42.50 41.40 41.49 1,571,036 -0.77(-1.82%)
Jun 11, 2018 42.61 42.64 42.00 42.27 1,135,979 -0.22(-0.53%)
Jun 08, 2018 41.94 42.51 41.91 42.49 993,030 +0.49(+1.16%)
Jun 07, 2018 42.56 43.00 41.79 42.00 1,279,578 -0.65(-1.52%)
Jun 06, 2018 42.66 41.34 42.65 2,003,376 +1.30(+3.15%)
Jun 05, 2018 41.64 42.01 41.20 41.35 1,471,070 -0.22(-0.54%)
Jun 04, 2018 41.11 41.61 40.97 41.57 1,144,926 +0.71(+1.74%)
Jun 01, 2018 41.04 41.71 40.81 40.86 1,438,888 +0.27(+0.65%)
May 31, 2018 41.38 41.62 40.53 40.59 2,245,657 -0.79(-1.90%)
May 30, 2018 41.68 41.93 41.34 41.38 1,983,108 +0.13(+0.32%)
May 29, 2018 41.45 42.30 41.13 41.25 1,851,237 -0.73(-1.74%)
May 25, 2018 41.98 41.98 41.98 0 -0.55(-1.29%)
May 24, 2018 42.70 43.12 42.25 42.52 1,304,461 -0.17(-0.41%)
May 23, 2018 42.51 43.07 42.16 42.70 1,209,267 -0.22(-0.50%)
May 22, 2018 43.80 43.80 42.83 42.91 1,366,355 -0.60(-1.39%)
May 21, 2018 43.75 44.12 43.32 43.52 1,452,470 +0.29(+0.67%)
May 18, 2018 43.50 43.77 43.23 43.23 1,059,506 -0.36(-0.84%)
May 17, 2018 43.35 43.89 43.35 43.59 1,508,403 +0.27(+0.63%)
May 16, 2018 42.35 43.78 42.35 43.32 1,628,314 +0.94(+2.21%)
May 15, 2018 41.95 42.77 41.84 42.38 1,401,957 +0.27(+0.65%)
May 14, 2018 42.27 42.83 41.85 42.11 1,961,043 +0.19(+0.45%)
May 11, 2018 42.13 42.51 41.60 41.92 1,512,927 -0.07(-0.18%)
May 10, 2018 42.12 42.41 41.92 41.99 2,246,461 +0.15(+0.36%)
May 09, 2018 41.78 41.95 41.20 41.84 1,360,520 +0.07(+0.18%)
May 08, 2018 41.29 42.03 41.27 41.77 2,576,493 +0.13(+0.32%)
May 07, 2018 41.91 42.17 41.13 41.64 1,971,609 -0.21(-0.49%)
May 04, 2018 41.70 41.91 40.62 41.84 2,923,321 +1.78(+4.45%)
May 03, 2018 39.74 40.23 38.98 40.06 2,152,731 +0.03(+0.08%)
May 02, 2018 39.85 40.34 39.53 40.03 1,237,056 +0.18(+0.46%)
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.