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 (%)
Jan 31, 2019 35.59 36.54 35.05 35.75 1,796,982 -0.50(-1.38%)
Jan 30, 2019 35.21 36.34 35.03 36.25 1,686,872 +1.45(+4.17%)
Jan 29, 2019 34.83 35.50 34.62 34.80 1,445,676 +0.01(+0.03%)
Jan 28, 2019 35.20 35.41 34.57 34.79 1,176,056 -0.94(-2.63%)
Jan 25, 2019 34.32 35.91 34.26 35.73 1,596,900 +1.81(+5.34%)
Jan 24, 2019 33.39 34.15 33.39 33.92 1,003,133 +0.43(+1.28%)
Jan 23, 2019 33.87 34.50 33.02 33.49 1,216,885 -0.33(-0.98%)
Jan 22, 2019 34.52 34.72 33.56 33.82 1,486,454 -1.13(-3.23%)
Jan 18, 2019 34.53 35.40 34.44 34.95 1,076,300 +0.83(+2.43%)
Jan 17, 2019 33.66 34.55 33.66 34.12 1,718,015 +0.47(+1.40%)
Jan 16, 2019 32.61 34.04 32.61 33.65 1,654,516 +0.98(+3.00%)
Jan 15, 2019 32.91 33.28 32.19 32.67 1,714,624 -0.43(-1.30%)
Jan 14, 2019 33.43 33.50 32.79 33.10 1,448,609 -0.74(-2.19%)
Jan 11, 2019 33.43 34.37 33.35 33.84 1,332,100 +0.25(+0.74%)
Jan 10, 2019 32.62 33.67 32.19 33.59 1,221,189 +0.71(+2.16%)
Jan 09, 2019 33.53 33.70 32.73 32.88 2,229,012 -0.31(-0.93%)
Jan 08, 2019 32.57 33.62 32.57 33.19 2,624,795 +1.31(+4.11%)
Jan 07, 2019 31.16 32.44 30.42 31.88 2,046,197 +0.81(+2.61%)
Jan 04, 2019 29.72 31.28 29.68 31.07 2,028,200 +2.27(+7.88%)
Jan 03, 2019 29.27 29.55 28.59 28.80 1,975,487 -0.52(-1.77%)
Jan 02, 2019 27.67 29.40 27.46 29.32 2,017,925 +1.10(+3.90%)
Dec 31, 2018 27.79 28.46 27.58 28.22 1,337,200 +0.46(+1.66%)
Dec 28, 2018 27.87 28.33 27.61 27.76 1,354,700 -0.04(-0.14%)
Dec 27, 2018 26.93 27.80 26.45 27.80 1,656,637 +0.34(+1.24%)
Dec 26, 2018 25.75 27.52 25.37 27.46 1,770,542 +1.81(+7.06%)
Dec 24, 2018 26.16 26.61 25.57 25.65 945,300 -0.59(-2.25%)
Dec 21, 2018 26.62 27.29 26.22 26.24 4,664,600 -0.34(-1.28%)
Dec 20, 2018 26.39 27.84 26.14 26.58 2,045,189 -0.31(-1.15%)
Dec 19, 2018 27.18 27.97 26.67 26.89 1,938,822 -0.27(-0.99%)
Dec 18, 2018 27.13 27.78 27.03 27.16 2,555,634 +0.14(+0.52%)
Dec 17, 2018 27.54 28.07 26.53 27.02 3,609,275 -0.90(-3.22%)
Dec 14, 2018 26.67 28.11 26.67 27.92 6,007,100 +0.78(+2.87%)
Dec 13, 2018 26.83 27.54 26.60 27.14 2,310,089 +0.49(+1.84%)
Dec 12, 2018 26.03 26.83 25.90 26.65 2,982,601 +1.31(+5.17%)
Dec 11, 2018 26.14 26.33 25.22 25.34 1,560,951 -0.07(-0.28%)
Dec 10, 2018 25.93 26.29 25.17 25.41 1,641,455 -0.71(-2.72%)
Dec 07, 2018 26.92 27.25 25.83 26.12 1,932,400 -0.76(-2.83%)
Dec 06, 2018 26.71 26.88 25.22 26.88 3,959,218 -0.27(-0.99%)
Dec 04, 2018 28.93 29.12 27.02 27.15 2,575,700 -1.70(-5.89%)
Dec 03, 2018 29.16 29.63 28.42 28.85 1,865,170 +0.37(+1.30%)
Nov 30, 2018 28.39 28.82 28.01 28.48 3,282,000 -0.02(-0.07%)
Nov 29, 2018 28.06 28.66 27.74 28.50 1,969,005 +0.16(+0.56%)
Nov 28, 2018 28.28 28.48 27.04 28.34 2,292,494 +0.08(+0.28%)
Nov 27, 2018 28.68 28.88 27.83 28.26 1,726,158 -0.68(-2.35%)
Nov 26, 2018 29.32 29.96 28.41 28.94 1,529,986 -0.01(-0.03%)
Nov 23, 2018 28.90 29.41 28.53 28.95 869,200 -0.53(-1.80%)
Nov 21, 2018 29.48 29.48 29.48 0 +0.90(+3.15%)
Nov 20, 2018 28.60 29.60 27.98 28.58 2,168,605 -0.68(-2.32%)
Nov 19, 2018 29.45 29.85 29.04 29.26 1,706,070 -0.24(-0.81%)
Nov 16, 2018 30.79 31.02 29.10 29.50 2,239,100 -1.61(-5.18%)
Nov 15, 2018 30.97 31.22 30.18 31.11 1,023,421 -0.19(-0.61%)
Nov 14, 2018 31.38 31.84 30.85 31.30 1,612,526 +0.20(+0.64%)
Nov 13, 2018 31.38 32.15 30.95 31.10 1,411,175 -0.28(-0.89%)
Nov 12, 2018 32.08 32.20 31.22 31.38 1,095,064 -0.71(-2.21%)
Nov 09, 2018 32.41 32.41 30.92 32.09 1,478,100 -0.81(-2.46%)
Nov 08, 2018 34.26 34.49 32.70 32.90 1,951,349 -1.98(-5.68%)
Nov 07, 2018 34.33 34.92 33.75 34.88 1,192,793 +0.90(+2.65%)
Nov 06, 2018 33.19 34.37 33.17 33.98 1,550,103 +0.72(+2.16%)
Nov 05, 2018 34.35 34.35 32.49 33.26 1,836,703 -1.11(-3.23%)
Nov 02, 2018 31.48 34.83 31.48 34.37 4,919,300 -0.58(-1.66%)
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.