Chemours Company (NY: CC )

31.37 +0.12 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 12.17 12.55 12.03 12.03 2,329,894 -0.45(-3.60%)
May 28, 2020 13.12 13.14 12.41 12.48 1,743,664 -0.49(-3.75%)
May 27, 2020 12.70 13.06 12.49 12.97 2,554,544 +0.70(+5.68%)
May 26, 2020 12.19 12.54 11.93 12.27 2,213,050 +0.84(+7.39%)
May 22, 2020 11.41 11.48 11.11 11.43 1,587,766 -0.06(-0.48%)
May 21, 2020 11.69 11.82 11.38 11.48 1,705,317 -0.30(-2.57%)
May 20, 2020 11.70 11.94 11.66 11.78 1,595,412 +0.50(+4.39%)
May 19, 2020 11.45 11.78 11.17 11.29 2,197,713 -0.34(-2.92%)
May 18, 2020 11.11 11.78 10.99 11.63 3,116,122 +1.45(+14.25%)
May 15, 2020 10.30 10.78 10.10 10.18 1,925,543 -0.42(-3.98%)
May 14, 2020 9.958 10.87 9.747 10.60 2,629,682 +0.28(+2.67%)
May 13, 2020 10.59 10.68 9.975 10.32 2,484,480 -0.41(-3.85%)
May 12, 2020 11.34 11.55 10.73 10.74 1,768,558 -0.58(-5.15%)
May 11, 2020 11.57 11.57 10.89 11.32 2,731,864 -0.27(-2.32%)
May 08, 2020 10.88 11.66 10.70 11.59 3,374,969 +1.17(+11.20%)
May 07, 2020 11.37 11.50 10.32 10.42 3,200,941 -0.64(-5.76%)
May 06, 2020 11.60 12.43 11.02 11.06 4,505,182 +0.13(+1.15%)
May 05, 2020 10.31 11.21 10.21 10.94 4,523,920 +1.14(+11.64%)
May 04, 2020 9.508 9.822 9.239 9.795 2,716,161 -0.02(-0.18%)
May 01, 2020 10.23 10.32 9.598 9.813 2,893,578 -0.72(-6.82%)
Apr 30, 2020 10.81 10.85 10.29 10.53 3,367,411 -0.66(-5.86%)
Apr 29, 2020 10.76 11.36 10.62 11.19 3,195,970 +1.03(+10.17%)
Apr 28, 2020 10.32 10.50 9.948 10.15 2,250,723 +0.14(+1.44%)
Apr 27, 2020 9.714 10.27 9.661 10.01 2,058,315 +0.37(+3.82%)
Apr 24, 2020 9.643 9.696 9.256 9.643 1,392,490 +0.24(+2.58%)
Apr 23, 2020 9.283 9.732 9.230 9.400 1,759,199 +0.27(+2.95%)
Apr 22, 2020 9.436 9.661 8.992 9.131 1,719,864 -0.01(-0.10%)
Apr 21, 2020 8.969 9.256 8.763 9.140 2,643,674 -0.21(-2.21%)
Apr 20, 2020 9.068 9.719 8.799 9.346 2,623,253 -0.17(-1.79%)
Apr 17, 2020 9.005 9.692 8.924 9.517 5,132,011 +0.54(+6.00%)
Apr 16, 2020 8.583 8.628 7.928 8.978 2,948,264 +0.36(+4.17%)
Apr 15, 2020 8.987 9.122 8.547 8.619 2,916,005 -0.97(-10.11%)
Apr 14, 2020 9.876 10.15 9.194 9.589 3,349,107 +0.13(+1.33%)
Apr 13, 2020 10.02 10.06 8.888 9.463 3,737,564 -0.40(-4.09%)
Apr 09, 2020 8.924 10.15 8.808 9.867 4,656,969 +1.32(+15.44%)
Apr 08, 2020 7.793 8.655 7.676 8.547 3,498,640 +0.80(+10.31%)
Apr 07, 2020 8.152 8.484 7.600 7.748 4,958,414 +0.25(+3.35%)
Apr 06, 2020 7.147 7.578 6.886 7.497 5,383,560 +0.98(+15.01%)
Apr 03, 2020 6.859 7.129 6.303 6.518 4,808,782 -0.22(-3.33%)
Apr 02, 2020 6.787 7.317 6.644 6.743 2,889,419 -0.03(-0.40%)
Apr 01, 2020 7.506 7.621 6.617 6.770 4,541,154 -1.19(-14.99%)
Mar 31, 2020 8.610 8.781 7.730 7.964 6,938,634 -0.74(-8.46%)
Mar 30, 2020 8.565 9.427 8.251 8.700 3,870,948 +0.16(+1.89%)
Mar 27, 2020 9.319 9.328 8.251 8.538 4,764,452 -1.18(-12.11%)
Mar 26, 2020 9.840 10.46 9.301 9.714 5,368,103 -0.06(-0.64%)
Mar 25, 2020 8.754 10.33 8.233 9.777 7,539,647 +1.19(+13.91%)
Mar 24, 2020 8.107 8.767 7.452 8.583 4,553,760 +1.21(+16.44%)
Mar 23, 2020 8.080 8.439 7.313 7.371 3,474,594 -0.83(-10.08%)
Mar 20, 2020 9.427 9.526 8.197 8.197 4,164,552 -0.94(-10.31%)
Mar 19, 2020 8.359 9.732 7.991 9.140 2,769,492 +0.46(+5.27%)
Mar 18, 2020 8.915 10.02 7.901 8.682 4,017,181 -1.01(-10.38%)
Mar 17, 2020 8.430 9.786 7.919 9.687 5,193,549 +1.48(+18.05%)
Mar 16, 2020 7.542 8.924 7.191 8.206 4,348,042 -1.04(-11.26%)
Mar 13, 2020 9.113 9.248 7.793 9.248 4,826,158 +0.91(+10.87%)
Mar 12, 2020 8.843 8.843 7.991 8.341 5,298,164 -1.23(-12.85%)
Mar 11, 2020 9.930 9.957 9.248 9.571 5,590,992 -0.79(-7.63%)
Mar 10, 2020 9.948 10.56 9.104 10.36 4,612,098 +1.02(+10.96%)
Mar 09, 2020 10.52 11.00 9.328 9.337 6,866,075 -2.76(-22.79%)
Mar 06, 2020 12.88 13.17 12.02 12.09 4,815,465 -1.35(-10.02%)
Mar 05, 2020 13.40 13.78 12.98 13.44 3,120,797 -0.07(-0.53%)
Mar 04, 2020 13.43 13.62 12.65 13.51 3,702,252 +0.41(+3.15%)
Mar 03, 2020 13.05 13.96 12.76 13.10 6,062,987 +0.14(+1.11%)
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.