Chemours Company (NY: CC )

29.25 USD -0.57 (-1.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.590 9.780 8.610 8.870 6,229,614 -0.82(-8.46%)
Mar 30, 2020 9.540 10.50 9.190 9.690 3,475,398 +0.18(+1.89%)
Mar 27, 2020 10.38 10.39 9.190 9.510 4,277,600 -1.31(-12.11%)
Mar 26, 2020 10.96 11.65 10.36 10.82 4,819,567 -0.07(-0.64%)
Mar 25, 2020 9.750 11.51 9.170 10.89 6,769,213 +1.33(+13.91%)
Mar 24, 2020 9.030 9.765 8.300 9.560 4,088,437 +1.35(+16.44%)
Mar 23, 2020 9.000 9.400 8.145 8.210 3,119,545 -0.92(-10.08%)
Mar 20, 2020 10.50 10.61 9.130 9.130 3,739,000 -1.05(-10.31%)
Mar 19, 2020 9.310 10.84 8.900 10.18 2,486,494 +0.51(+5.27%)
Mar 18, 2020 9.930 11.16 8.800 9.670 3,606,688 -1.12(-10.38%)
Mar 17, 2020 9.390 10.90 8.820 10.79 4,662,850 +1.65(+18.05%)
Mar 16, 2020 8.400 9.940 8.010 9.140 3,903,740 -1.16(-11.26%)
Mar 13, 2020 10.15 10.30 8.680 10.30 4,333,000 +1.01(+10.87%)
Mar 12, 2020 9.850 9.850 8.900 9.290 4,756,775 -1.37(-12.85%)
Mar 11, 2020 11.06 11.09 10.30 10.66 5,019,680 -0.88(-7.63%)
Mar 10, 2020 11.08 11.76 10.14 11.54 4,140,814 +1.14(+10.96%)
Mar 09, 2020 11.72 12.25 10.39 10.40 6,164,470 -3.07(-22.79%)
Mar 06, 2020 14.35 14.67 13.39 13.47 4,323,400 -1.50(-10.02%)
Mar 05, 2020 14.93 15.35 14.46 14.97 2,801,901 -0.08(-0.53%)
Mar 04, 2020 14.96 15.17 14.09 15.05 3,323,940 +0.46(+3.15%)
Mar 03, 2020 14.53 15.55 14.21 14.59 5,443,445 +0.16(+1.11%)
Mar 02, 2020 14.95 15.00 13.57 14.43 5,075,460 -0.43(-2.89%)
Feb 28, 2020 13.56 14.99 13.42 14.86 4,242,300 +0.73(+5.17%)
Feb 27, 2020 15.00 15.31 14.11 14.13 4,841,988 -1.42(-9.13%)
Feb 26, 2020 16.19 16.51 15.40 15.55 3,826,434 -0.91(-5.53%)
Feb 25, 2020 18.76 18.83 16.41 16.46 4,429,108 -2.17(-11.65%)
Feb 24, 2020 18.21 18.70 17.91 18.63 3,229,670 -0.81(-4.17%)
Feb 21, 2020 19.31 19.69 19.07 19.44 3,040,200 -0.26(-1.32%)
Feb 20, 2020 19.15 20.19 19.05 19.70 4,259,481 +0.64(+3.36%)
Feb 19, 2020 18.68 19.30 18.55 19.06 3,665,909 +0.50(+2.69%)
Feb 18, 2020 19.26 19.87 18.02 18.56 4,507,224 -0.81(-4.18%)
Feb 14, 2020 16.73 19.41 16.66 19.37 12,649,399 +3.69(+23.53%)
Feb 13, 2020 15.47 15.91 15.03 15.68 3,682,927 +0.09(+0.58%)
Feb 12, 2020 15.39 16.05 15.25 15.59 3,352,406 +0.65(+4.35%)
Feb 11, 2020 14.28 15.13 14.11 14.94 1,880,056 +0.84(+5.96%)
Feb 10, 2020 14.04 14.42 13.90 14.10 1,992,842 +0.06(+0.43%)
Feb 07, 2020 14.41 14.54 13.87 14.04 2,175,300 -0.62(-4.23%)
Feb 06, 2020 14.98 15.10 14.40 14.66 2,152,489 -0.17(-1.15%)
Feb 05, 2020 14.75 15.19 14.40 14.83 3,437,331 +0.54(+3.78%)
Feb 04, 2020 14.69 14.88 14.25 14.29 3,345,098 -0.05(-0.35%)
Feb 03, 2020 13.92 14.43 13.84 14.34 2,935,408 +0.47(+3.39%)
Jan 31, 2020 14.16 14.31 13.53 13.87 3,283,000 -0.60(-4.15%)
Jan 30, 2020 14.29 14.55 13.88 14.47 2,312,032 -0.07(-0.48%)
Jan 29, 2020 14.56 14.79 14.25 14.54 2,608,595 +0.07(+0.48%)
Jan 28, 2020 14.70 14.88 14.23 14.47 2,715,034 -0.09(-0.62%)
Jan 27, 2020 15.00 15.09 14.38 14.56 4,152,332 -1.03(-6.61%)
Jan 24, 2020 16.34 16.37 15.38 15.59 2,771,100 -0.59(-3.65%)
Jan 23, 2020 16.09 16.36 15.34 16.18 2,884,867 -0.06(-0.37%)
Jan 22, 2020 16.71 16.73 16.04 16.24 1,939,065 -0.42(-2.52%)
Jan 21, 2020 17.41 17.44 16.53 16.66 2,320,300 -0.80(-4.58%)
Jan 17, 2020 18.11 18.33 17.39 17.46 2,803,900 -0.59(-3.27%)
Jan 16, 2020 17.82 18.23 17.81 18.05 1,861,884 +0.30(+1.69%)
Jan 15, 2020 18.02 18.32 17.60 17.75 1,772,091 -0.45(-2.47%)
Jan 14, 2020 16.92 18.21 16.80 18.20 5,113,565 +1.31(+7.76%)
Jan 13, 2020 16.49 17.33 16.38 16.89 2,500,126 +0.46(+2.80%)
Jan 10, 2020 16.74 16.96 16.34 16.43 3,314,000 -0.31(-1.85%)
Jan 09, 2020 17.15 17.17 16.53 16.74 2,668,965 -0.45(-2.62%)
Jan 08, 2020 17.28 17.45 16.84 17.19 2,045,327 +0.13(+0.76%)
Jan 07, 2020 17.01 17.38 16.90 17.06 1,825,199 -0.14(-0.81%)
Jan 06, 2020 16.78 17.49 16.58 17.20 1,850,495 +0.30(+1.78%)
Jan 03, 2020 17.72 17.73 16.70 16.90 3,322,500 -1.21(-6.68%)
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.