Chemours Company (NY: CC )

28.97 USD -0.85 (-2.85%)
Streaming Delayed Price Updated: 2:43 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 37.43 37.57 36.00 36.01 1,959,335 -1.39(-3.72%)
Apr 29, 2019 38.42 38.66 37.30 37.40 2,049,085 -1.15(-2.98%)
Apr 26, 2019 37.94 38.85 37.84 38.55 1,286,000 +0.46(+1.21%)
Apr 25, 2019 38.68 38.76 37.79 38.09 1,639,914 -0.90(-2.31%)
Apr 24, 2019 39.77 40.03 38.82 38.99 1,574,711 -0.78(-1.96%)
Apr 23, 2019 39.49 40.04 39.36 39.77 1,614,628 +0.43(+1.09%)
Apr 22, 2019 39.01 39.67 38.88 39.34 963,088 +0.05(+0.13%)
Apr 18, 2019 39.83 39.95 39.08 39.29 1,061,500 -0.47(-1.18%)
Apr 17, 2019 40.60 40.60 39.63 39.76 1,757,571 -0.43(-1.07%)
Apr 16, 2019 40.45 40.60 40.02 40.19 1,505,620 -0.26(-0.64%)
Apr 15, 2019 40.93 41.60 40.12 40.45 1,876,852 +0.79(+1.99%)
Apr 12, 2019 39.45 40.29 39.18 39.66 1,228,500 +0.80(+2.06%)
Apr 11, 2019 38.55 39.05 38.33 38.86 1,419,019 +0.28(+0.73%)
Apr 10, 2019 37.72 39.06 37.51 38.58 1,737,639 +1.08(+2.88%)
Apr 09, 2019 38.09 38.18 37.40 37.50 1,243,230 -0.95(-2.47%)
Apr 08, 2019 38.10 38.73 37.74 38.45 1,142,891 +0.42(+1.10%)
Apr 05, 2019 38.20 38.45 37.93 38.03 797,200 +0.06(+0.16%)
Apr 04, 2019 38.01 38.60 37.77 37.97 1,228,087 -0.04(-0.11%)
Apr 03, 2019 37.87 38.79 37.87 38.01 1,728,426 +0.69(+1.85%)
Apr 02, 2019 37.50 37.91 36.99 37.32 1,689,805 -0.25(-0.67%)
Apr 01, 2019 37.36 38.05 36.57 37.57 1,429,559 +0.41(+1.10%)
Mar 29, 2019 37.00 37.85 36.75 37.16 2,551,800 +0.48(+1.31%)
Mar 28, 2019 35.68 36.90 35.68 36.68 2,096,185 +1.15(+3.24%)
Mar 27, 2019 35.58 35.90 35.11 35.53 1,947,768 +0.11(+0.31%)
Mar 26, 2019 36.28 36.88 34.93 35.42 3,406,978 -1.14(-3.12%)
Mar 25, 2019 38.30 38.92 36.33 36.56 2,903,685 -1.74(-4.54%)
Mar 22, 2019 40.26 40.44 38.29 38.30 2,135,800 -2.28(-5.62%)
Mar 21, 2019 39.84 41.08 39.67 40.58 2,119,703 +0.59(+1.48%)
Mar 20, 2019 39.38 40.23 39.17 39.99 2,329,422 +0.60(+1.52%)
Mar 19, 2019 39.43 40.69 39.24 39.39 1,628,910 +0.37(+0.95%)
Mar 18, 2019 37.78 39.18 37.25 39.02 1,519,991 +1.13(+2.98%)
Mar 15, 2019 38.08 39.18 37.74 37.89 2,267,800 -0.72(-1.86%)
Mar 14, 2019 38.88 39.03 38.00 38.61 2,598,128 -0.36(-0.92%)
Mar 13, 2019 38.72 39.39 38.49 38.97 1,824,061 +0.38(+0.98%)
Mar 12, 2019 38.46 38.72 38.25 38.59 972,830 +0.23(+0.60%)
Mar 11, 2019 38.18 38.85 37.78 38.36 1,092,443 +0.33(+0.87%)
Mar 08, 2019 37.75 38.35 37.25 38.03 1,930,900 -0.15(-0.39%)
Mar 07, 2019 37.45 38.31 36.67 38.18 2,600,012 +0.64(+1.70%)
Mar 06, 2019 37.67 38.03 37.46 37.54 778,765 -0.14(-0.37%)
Mar 05, 2019 37.72 38.07 37.42 37.68 1,070,518 -0.23(-0.61%)
Mar 04, 2019 38.24 38.41 37.12 37.91 1,309,668 -0.11(-0.29%)
Mar 01, 2019 38.48 39.14 37.97 38.02 1,143,200 -0.01(-0.03%)
Feb 28, 2019 38.72 38.93 37.99 38.03 1,653,462 -0.86(-2.21%)
Feb 27, 2019 37.84 38.92 37.83 38.89 1,006,575 +0.64(+1.67%)
Feb 26, 2019 38.39 38.77 38.09 38.25 928,849 -0.59(-1.52%)
Feb 25, 2019 39.32 39.44 38.44 38.84 1,236,169 -0.38(-0.97%)
Feb 22, 2019 38.13 39.79 38.06 39.22 1,571,400 +1.60(+4.25%)
Feb 21, 2019 38.27 38.72 37.56 37.62 1,665,108 -0.56(-1.47%)
Feb 20, 2019 37.55 38.46 37.44 38.18 2,425,728 +0.58(+1.54%)
Feb 19, 2019 37.28 37.78 36.07 37.60 2,881,959 -0.15(-0.40%)
Feb 15, 2019 39.41 39.42 37.55 37.75 2,988,800 -0.94(-2.43%)
Feb 14, 2019 38.56 39.28 38.50 38.69 2,448,589 -0.06(-0.15%)
Feb 13, 2019 38.74 39.39 38.71 38.75 1,302,781 +0.23(+0.60%)
Feb 12, 2019 37.49 39.06 37.36 38.52 2,082,191 +1.63(+4.42%)
Feb 11, 2019 36.40 37.03 36.40 36.89 1,073,130 +0.53(+1.46%)
Feb 08, 2019 36.18 36.96 35.99 36.36 1,372,800 -0.13(-0.36%)
Feb 07, 2019 37.29 37.64 35.88 36.49 1,274,582 -1.24(-3.29%)
Feb 06, 2019 37.34 37.89 37.27 37.73 1,267,207 +0.15(+0.40%)
Feb 05, 2019 37.32 37.68 37.09 37.58 1,189,641 +0.30(+0.80%)
Feb 04, 2019 36.87 37.44 36.72 37.28 1,047,830 +0.32(+0.87%)
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.