Chemours Company (NY: CC )

30.43 USD +1.18 (+4.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 21.00 21.00 20.63 20.66 1,178,603 -0.31(-1.48%)
Aug 28, 2020 20.70 21.00 20.51 20.97 823,500 +0.48(+2.34%)
Aug 27, 2020 20.99 21.08 20.19 20.49 958,820 -0.42(-2.01%)
Aug 26, 2020 20.61 21.29 20.61 20.91 891,235 +0.33(+1.60%)
Aug 25, 2020 20.70 21.07 20.30 20.58 1,096,045 +0.02(+0.10%)
Aug 24, 2020 20.11 20.59 19.89 20.56 875,206 +0.79(+4.00%)
Aug 21, 2020 20.40 20.56 19.63 19.77 1,275,100 -0.86(-4.17%)
Aug 20, 2020 20.41 20.81 20.33 20.63 682,326 -0.13(-0.63%)
Aug 19, 2020 20.69 21.06 20.60 20.76 758,537 +0.02(+0.10%)
Aug 18, 2020 20.75 21.07 20.70 20.74 1,067,215 -0.11(-0.53%)
Aug 17, 2020 21.14 21.34 20.67 20.85 1,263,315 -0.12(-0.57%)
Aug 14, 2020 20.86 21.42 20.79 20.97 1,320,800 -0.37(-1.73%)
Aug 13, 2020 21.47 21.57 21.18 21.34 1,048,593 -0.21(-0.97%)
Aug 12, 2020 21.33 21.84 20.96 21.55 1,850,477 +0.66(+3.16%)
Aug 11, 2020 20.94 21.55 20.70 20.89 2,260,457 +0.31(+1.51%)
Aug 10, 2020 20.00 20.67 19.91 20.58 1,690,500 +0.70(+3.52%)
Aug 07, 2020 20.02 20.09 19.63 19.88 1,583,600 -0.41(-2.02%)
Aug 06, 2020 20.75 20.80 19.76 20.29 1,997,423 -0.50(-2.41%)
Aug 05, 2020 19.92 21.29 19.91 20.79 2,878,800 +1.10(+5.59%)
Aug 04, 2020 19.16 19.77 19.14 19.69 1,904,294 +0.44(+2.29%)
Aug 03, 2020 18.83 19.73 18.64 19.25 1,930,787 +0.72(+3.89%)
Jul 31, 2020 18.14 19.10 17.94 18.53 2,800,600 +0.53(+2.94%)
Jul 30, 2020 18.14 18.26 17.66 18.00 2,053,041 -0.59(-3.17%)
Jul 29, 2020 18.23 18.68 18.11 18.59 1,530,501 +0.50(+2.76%)
Jul 28, 2020 18.25 18.40 17.69 18.09 2,010,306 -0.31(-1.68%)
Jul 27, 2020 16.97 18.47 16.85 18.40 2,069,009 +1.30(+7.60%)
Jul 24, 2020 17.07 17.32 16.95 17.10 1,043,600 +0.06(+0.35%)
Jul 23, 2020 16.74 17.12 16.72 17.04 1,330,442 +0.20(+1.19%)
Jul 22, 2020 16.60 16.88 16.48 16.84 951,161 +0.16(+0.96%)
Jul 21, 2020 16.25 17.07 16.23 16.68 1,370,363 +0.63(+3.93%)
Jul 20, 2020 16.27 16.70 16.00 16.05 1,076,192 -0.37(-2.25%)
Jul 17, 2020 16.65 16.86 16.41 16.42 1,590,300 -0.13(-0.79%)
Jul 16, 2020 16.41 16.70 16.05 16.55 1,272,736 -0.03(-0.18%)
Jul 15, 2020 16.63 16.88 16.24 16.58 1,533,940 +0.32(+1.97%)
Jul 14, 2020 15.54 16.33 15.38 16.26 1,793,684 +0.68(+4.36%)
Jul 13, 2020 16.01 16.10 15.43 15.58 1,864,397 -0.23(-1.45%)
Jul 10, 2020 15.34 15.97 15.20 15.81 1,484,700 +0.55(+3.60%)
Jul 09, 2020 15.55 15.66 14.94 15.26 1,448,214 -0.38(-2.43%)
Jul 08, 2020 15.77 15.98 15.38 15.64 1,263,661 -0.17(-1.08%)
Jul 07, 2020 16.05 16.24 15.73 15.81 1,268,262 -0.45(-2.77%)
Jul 06, 2020 16.17 16.35 15.72 16.26 2,411,971 +0.59(+3.77%)
Jul 02, 2020 14.85 15.94 14.85 15.67 2,662,100 +1.27(+8.82%)
Jul 01, 2020 15.48 15.54 14.32 14.40 2,286,396 -0.95(-6.19%)
Jun 30, 2020 15.07 15.41 14.87 15.35 2,452,772 +0.04(+0.26%)
Jun 29, 2020 15.20 15.60 14.92 15.31 3,198,589 +0.48(+3.24%)
Jun 26, 2020 15.50 15.65 14.80 14.83 2,400,400 -0.91(-5.78%)
Jun 25, 2020 14.86 15.75 14.70 15.74 1,489,859 +0.69(+4.58%)
Jun 24, 2020 15.30 15.35 14.76 15.05 1,675,329 -0.50(-3.22%)
Jun 23, 2020 16.19 16.29 15.38 15.55 1,484,631 -0.24(-1.52%)
Jun 22, 2020 15.65 15.92 15.26 15.79 1,318,002 -0.04(-0.25%)
Jun 19, 2020 16.01 16.25 15.46 15.83 2,436,900 +0.15(+0.96%)
Jun 18, 2020 15.61 16.39 15.41 15.68 1,626,766 -0.31(-1.94%)
Jun 17, 2020 16.41 16.62 15.94 15.99 1,624,356 -0.40(-2.44%)
Jun 16, 2020 16.43 16.65 15.56 16.39 2,188,610 +1.02(+6.64%)
Jun 15, 2020 14.03 15.53 13.81 15.37 1,833,283 +0.37(+2.47%)
Jun 12, 2020 14.94 15.24 14.45 15.00 1,664,500 +1.40(+10.29%)
Jun 11, 2020 14.70 14.96 13.40 13.60 2,483,561 -2.45(-15.26%)
Jun 10, 2020 16.61 16.65 15.89 16.05 1,816,181 -0.68(-4.06%)
Jun 09, 2020 17.15 17.36 16.58 16.73 2,096,639 -0.92(-5.21%)
Jun 08, 2020 17.00 17.73 17.00 17.65 2,243,258 +1.13(+6.84%)
Jun 05, 2020 17.08 17.45 16.42 16.52 2,442,000 +0.77(+4.89%)
Jun 04, 2020 14.62 15.76 14.56 15.75 2,551,812 +0.95(+6.42%)
Jun 03, 2020 14.67 15.06 14.47 14.80 2,274,943 +0.57(+4.01%)
Jun 02, 2020 13.81 14.38 13.80 14.23 1,607,368 +0.66(+4.86%)
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.