Chemours Company (NY: CC )

30.89 USD -0.06 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 45.25 46.20 45.17 45.81 1,383,828 +0.59(+1.30%)
Jul 30, 2018 45.71 46.04 45.14 45.22 784,879 -0.50(-1.09%)
Jul 27, 2018 46.14 46.51 45.23 45.72 1,013,000 -0.30(-0.65%)
Jul 26, 2018 45.63 46.59 45.56 46.02 800,728 +0.24(+0.52%)
Jul 25, 2018 44.65 45.85 44.51 45.78 1,535,270 +0.96(+2.14%)
Jul 24, 2018 45.50 45.90 44.34 44.82 1,195,499 -0.25(-0.55%)
Jul 23, 2018 45.20 45.40 44.57 45.07 913,470 -0.16(-0.35%)
Jul 20, 2018 45.28 46.04 45.07 45.23 1,611,215 -0.46(-1.01%)
Jul 19, 2018 45.41 45.80 44.59 45.69 1,430,087 -0.10(-0.22%)
Jul 18, 2018 45.09 46.30 44.67 45.79 2,017,866 +1.57(+3.55%)
Jul 17, 2018 43.00 44.35 42.75 44.22 1,741,532 +1.04(+2.41%)
Jul 16, 2018 44.86 44.88 42.75 43.18 2,720,778 -1.70(-3.79%)
Jul 13, 2018 44.51 45.27 44.51 44.88 888,057 +0.12(+0.27%)
Jul 12, 2018 44.45 45.05 43.89 44.76 1,175,627 +0.74(+1.68%)
Jul 11, 2018 45.22 45.50 43.77 44.02 1,420,979 -1.94(-4.22%)
Jul 10, 2018 45.65 46.35 44.93 45.96 1,423,643 +0.40(+0.88%)
Jul 09, 2018 44.61 45.76 44.55 45.56 1,813,203 +1.04(+2.34%)
Jul 06, 2018 44.02 44.85 43.57 44.52 879,607 +0.37(+0.84%)
Jul 05, 2018 43.88 44.21 43.70 44.15 1,162,431 +0.60(+1.38%)
Jul 03, 2018 43.55 43.55 43.55 0 -0.37(-0.84%)
Jul 02, 2018 43.85 44.26 43.39 43.92 1,386,555 -0.44(-0.99%)
Jun 29, 2018 43.99 44.93 43.96 44.36 1,617,596 +0.37(+0.84%)
Jun 28, 2018 43.76 44.08 43.06 43.99 1,719,139 -0.16(-0.36%)
Jun 27, 2018 45.11 45.61 44.05 44.15 1,674,664 -0.90(-2.00%)
Jun 26, 2018 46.91 47.09 44.83 45.05 2,833,062 -1.82(-3.88%)
Jun 25, 2018 47.13 47.17 46.03 46.87 1,416,449 -0.13(-0.28%)
Jun 22, 2018 47.21 47.39 46.52 47.00 2,073,269 +0.39(+0.84%)
Jun 21, 2018 47.00 47.25 46.43 46.61 1,485,704 -0.51(-1.08%)
Jun 20, 2018 47.38 47.55 46.90 47.12 1,341,363 -0.08(-0.17%)
Jun 19, 2018 48.00 48.07 46.35 47.20 1,999,434 -1.45(-2.98%)
Jun 18, 2018 48.92 49.32 48.32 48.65 1,228,851 -0.81(-1.64%)
Jun 15, 2018 49.78 48.23 49.46 2,711,468 -0.32(-0.64%)
Jun 14, 2018 49.96 50.03 49.30 49.78 1,198,998 +0.00(+0.00%)
Jun 13, 2018 50.03 50.41 49.21 49.78 2,343,759 -0.30(-0.60%)
Jun 12, 2018 51.16 51.29 49.97 50.08 1,301,711 -0.93(-1.82%)
Jun 11, 2018 51.43 51.46 50.69 51.01 941,237 -0.27(-0.53%)
Jun 08, 2018 50.62 51.30 50.58 51.28 822,794 +0.59(+1.16%)
Jun 07, 2018 51.37 51.90 50.44 50.69 1,060,218 -0.78(-1.52%)
Jun 06, 2018 51.49 49.89 51.47 1,659,935 +1.57(+3.15%)
Jun 05, 2018 50.25 50.70 49.73 49.90 1,218,883 -0.27(-0.54%)
Jun 04, 2018 49.62 50.22 49.45 50.17 948,650 +0.86(+1.74%)
Jun 01, 2018 49.53 50.34 49.25 49.31 1,192,218 +0.32(+0.65%)
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%)
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.