Chemours Company (NY: CC )

32.78 -0.06 (-0.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 23.33 23.67 22.83 22.86 1,596,423 -0.42(-1.82%)
Nov 27, 2020 23.53 23.94 23.16 23.28 401,605 -0.21(-0.88%)
Nov 25, 2020 23.85 23.95 23.16 23.49 711,883 -0.56(-2.34%)
Nov 24, 2020 22.85 24.49 22.82 24.05 1,979,924 +1.81(+8.15%)
Nov 23, 2020 21.68 22.51 21.66 22.24 814,981 +0.82(+3.82%)
Nov 20, 2020 22.25 22.31 21.24 21.42 919,232 -1.01(-4.52%)
Nov 19, 2020 21.89 22.48 21.72 22.43 739,287 +0.42(+1.92%)
Nov 18, 2020 22.52 22.95 22.00 22.01 1,226,677 -0.28(-1.26%)
Nov 17, 2020 21.38 22.30 21.15 22.29 1,211,183 +0.54(+2.51%)
Nov 16, 2020 21.49 22.28 21.05 21.75 1,578,281 +0.81(+3.86%)
Nov 13, 2020 20.45 21.03 20.39 20.94 789,905 +0.81(+4.01%)
Nov 12, 2020 20.73 20.95 19.93 20.13 1,125,979 -0.73(-3.52%)
Nov 11, 2020 20.96 21.24 20.54 20.87 1,165,684 +0.04(+0.18%)
Nov 10, 2020 20.81 21.33 20.55 20.83 1,120,584 +0.28(+1.36%)
Nov 09, 2020 22.47 22.94 20.36 20.55 1,827,800 -0.45(-2.12%)
Nov 06, 2020 21.81 21.92 20.99 21.00 747,324 -0.69(-3.17%)
Nov 05, 2020 20.44 21.94 20.18 21.68 1,170,754 +1.88(+9.47%)
Nov 04, 2020 20.05 20.63 18.81 19.81 1,504,284 -0.40(-1.98%)
Nov 03, 2020 19.85 20.37 19.58 20.21 1,290,226 +0.82(+4.21%)
Nov 02, 2020 19.09 19.67 18.84 19.39 1,217,299 +0.69(+3.67%)
Oct 30, 2020 19.12 19.22 18.40 18.70 796,105 -0.46(-2.42%)
Oct 29, 2020 18.17 19.45 18.16 19.17 779,906 +0.77(+4.19%)
Oct 28, 2020 18.39 18.76 18.14 18.40 1,280,800 -0.57(-2.99%)
Oct 27, 2020 19.13 19.28 18.92 18.96 772,492 -0.30(-1.54%)
Oct 26, 2020 19.78 20.02 18.88 19.26 920,069 -1.06(-5.21%)
Oct 23, 2020 20.17 20.56 20.04 20.32 599,259 +0.18(+0.88%)
Oct 22, 2020 20.04 20.31 19.51 20.14 1,032,850 +0.27(+1.36%)
Oct 21, 2020 20.90 21.06 19.86 19.87 1,628,027 -1.11(-5.27%)
Oct 20, 2020 21.34 21.67 20.89 20.98 857,869 -0.09(-0.44%)
Oct 19, 2020 21.51 21.95 21.01 21.07 1,008,792 -0.34(-1.60%)
Oct 16, 2020 21.54 21.88 21.36 21.41 767,676 +0.10(+0.48%)
Oct 15, 2020 20.73 21.40 20.54 21.31 646,890 -0.01(-0.04%)
Oct 14, 2020 21.21 21.54 20.80 21.32 621,268 +0.08(+0.39%)
Oct 13, 2020 21.41 21.75 21.07 21.24 551,977 -0.40(-1.85%)
Oct 12, 2020 21.61 21.86 21.38 21.64 769,585 +0.29(+1.35%)
Oct 09, 2020 22.09 22.21 21.34 21.35 825,179 -0.55(-2.50%)
Oct 08, 2020 21.45 22.00 21.37 21.90 1,002,342 +0.65(+3.06%)
Oct 07, 2020 21.14 21.36 20.86 21.25 1,079,940 +0.67(+3.25%)
Oct 06, 2020 20.76 21.39 20.50 20.58 1,252,736 -0.11(-0.54%)
Oct 05, 2020 20.14 21.14 20.14 20.69 1,511,317 +0.81(+4.06%)
Oct 02, 2020 18.47 19.98 18.40 19.88 1,523,615 +0.81(+4.24%)
Oct 01, 2020 19.75 19.75 18.85 19.07 933,724 -0.34(-1.77%)
Sep 30, 2020 18.88 19.98 18.88 19.42 2,802,210 +0.57(+3.01%)
Sep 29, 2020 19.13 19.34 18.62 18.85 779,761 -0.12(-0.64%)
Sep 28, 2020 18.55 19.08 18.44 18.97 1,264,118 +0.77(+4.23%)
Sep 25, 2020 18.23 18.79 18.13 18.20 1,276,804 -0.26(-1.41%)
Sep 24, 2020 18.15 18.88 17.98 18.46 1,041,904 +0.16(+0.86%)
Sep 23, 2020 18.61 19.08 18.27 18.30 1,028,287 -0.46(-2.47%)
Sep 22, 2020 19.13 19.34 18.64 18.77 982,435 -0.35(-1.85%)
Sep 21, 2020 19.42 19.57 18.05 19.12 1,906,666 -1.00(-4.98%)
Sep 18, 2020 20.72 20.77 19.70 20.12 2,549,086 -0.61(-2.96%)
Sep 17, 2020 19.40 20.98 19.20 20.74 2,469,230 +1.04(+5.28%)
Sep 16, 2020 19.85 20.26 19.66 19.70 1,416,427 -0.08(-0.42%)
Sep 15, 2020 20.29 20.34 19.72 19.78 1,167,029 -0.32(-1.62%)
Sep 14, 2020 19.97 20.16 19.64 20.11 967,740 +0.38(+1.93%)
Sep 11, 2020 19.38 19.91 19.20 19.72 1,153,183 +0.67(+3.51%)
Sep 10, 2020 19.50 19.62 19.05 19.06 1,106,580 -0.20(-1.01%)
Sep 09, 2020 19.21 19.39 18.81 19.25 953,423 +0.31(+1.62%)
Sep 08, 2020 18.98 19.42 18.67 18.94 1,226,362 -0.45(-2.35%)
Sep 04, 2020 19.13 19.67 18.45 19.40 1,137,354 +0.61(+3.26%)
Sep 03, 2020 20.15 20.24 17.71 18.79 2,136,983 -1.43(-7.07%)
Sep 02, 2020 20.22 20.28 19.81 20.22 2,053,845 +0.04(+0.18%)
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.