Chemours Company (NY: CC )

26.26 -2.62 (-9.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.26 13.56 13.08 13.51 2,787,534 +0.04(+0.26%)
Jun 29, 2020 13.37 13.73 13.13 13.47 3,635,142 +0.42(+3.24%)
Jun 26, 2020 13.64 13.77 13.02 13.05 2,728,014 -0.80(-5.78%)
Jun 25, 2020 13.08 13.86 12.93 13.85 1,693,199 +0.61(+4.58%)
Jun 24, 2020 13.46 13.51 12.99 13.24 1,903,983 -0.44(-3.22%)
Jun 23, 2020 14.25 14.33 13.53 13.68 1,687,258 -0.21(-1.52%)
Jun 22, 2020 13.77 14.01 13.43 13.89 1,497,887 -0.04(-0.25%)
Jun 19, 2020 14.09 14.30 13.60 13.93 2,769,496 +0.13(+0.96%)
Jun 18, 2020 13.74 14.42 13.56 13.80 1,848,792 -0.27(-1.94%)
Jun 17, 2020 14.44 14.62 14.02 14.07 1,846,053 -0.35(-2.44%)
Jun 16, 2020 14.46 14.65 13.69 14.42 2,487,318 +0.90(+6.64%)
Jun 15, 2020 12.35 13.66 12.15 13.52 2,083,495 +0.33(+2.47%)
Jun 12, 2020 13.15 13.41 12.71 13.20 1,891,676 +1.23(+10.29%)
Jun 11, 2020 12.93 13.16 11.79 11.97 2,822,525 -2.16(-15.27%)
Jun 10, 2020 14.62 14.65 13.98 14.12 2,064,059 -0.60(-4.06%)
Jun 09, 2020 15.09 15.27 14.59 14.72 2,382,795 -0.81(-5.21%)
Jun 08, 2020 14.96 15.60 14.96 15.53 2,549,425 +0.99(+6.84%)
Jun 05, 2020 15.03 15.35 14.45 14.54 2,775,292 +0.68(+4.89%)
Jun 04, 2020 12.86 13.87 12.81 13.86 2,900,091 +0.84(+6.42%)
Jun 03, 2020 12.91 13.25 12.73 13.02 2,585,434 +0.50(+4.01%)
Jun 02, 2020 12.15 12.65 12.14 12.52 1,826,746 +0.58(+4.86%)
Jun 01, 2020 11.61 12.12 11.46 11.94 1,391,949 +0.40(+3.51%)
May 29, 2020 11.67 12.03 11.54 11.54 2,430,142 -0.43(-3.60%)
May 28, 2020 12.58 12.60 11.90 11.97 1,818,689 -0.47(-3.75%)
May 27, 2020 12.18 12.52 11.98 12.43 2,664,458 +0.67(+5.68%)
May 26, 2020 11.69 12.02 11.44 11.76 2,308,271 +0.81(+7.39%)
May 22, 2020 10.94 11.00 10.66 10.95 1,656,083 -0.05(-0.48%)
May 21, 2020 11.21 11.33 10.91 11.01 1,778,691 -0.29(-2.57%)
May 20, 2020 11.22 11.45 11.18 11.30 1,664,058 +0.48(+4.39%)
May 19, 2020 10.98 11.30 10.71 10.82 2,292,274 -0.33(-2.92%)
May 18, 2020 10.65 11.30 10.54 11.15 3,250,199 +1.39(+14.25%)
May 15, 2020 9.873 10.33 9.688 9.758 2,008,393 -0.40(-3.98%)
May 14, 2020 9.547 10.42 9.345 10.16 2,742,829 +0.26(+2.67%)
May 13, 2020 10.16 10.23 9.563 9.899 2,591,379 -0.40(-3.85%)
May 12, 2020 10.87 11.07 10.29 10.29 1,844,653 -0.56(-5.15%)
May 11, 2020 11.10 11.10 10.44 10.85 2,849,409 -0.26(-2.32%)
May 08, 2020 10.43 11.18 10.26 11.11 3,520,184 +1.12(+11.20%)
May 07, 2020 10.90 11.03 9.899 9.994 3,338,668 -0.61(-5.76%)
May 06, 2020 11.12 11.92 10.57 10.60 4,699,027 +0.12(+1.15%)
May 05, 2020 9.882 10.75 9.787 10.48 4,718,571 +1.09(+11.64%)
May 04, 2020 9.116 9.417 8.857 9.391 2,833,029 -0.02(-0.18%)
May 01, 2020 9.804 9.899 9.202 9.408 3,018,080 -0.69(-6.82%)
Apr 30, 2020 10.36 10.41 9.865 10.10 3,512,301 -0.63(-5.86%)
Apr 29, 2020 10.31 10.89 10.18 10.73 3,333,483 +0.99(+10.17%)
Apr 28, 2020 9.899 10.07 9.537 9.735 2,347,565 +0.14(+1.44%)
Apr 27, 2020 9.314 9.847 9.262 9.598 2,146,879 +0.35(+3.82%)
Apr 24, 2020 9.245 9.296 8.875 9.245 1,452,405 +0.23(+2.58%)
Apr 23, 2020 8.900 9.331 8.849 9.012 1,834,892 +0.26(+2.95%)
Apr 22, 2020 9.047 9.262 8.621 8.754 1,793,864 -0.01(-0.10%)
Apr 21, 2020 8.599 8.875 8.401 8.763 2,757,423 -0.20(-2.21%)
Apr 20, 2020 8.694 9.318 8.436 8.961 2,736,124 -0.16(-1.79%)
Apr 17, 2020 8.634 9.292 8.556 9.124 5,352,826 +0.52(+6.00%)
Apr 16, 2020 8.229 8.272 7.601 8.608 3,075,119 +0.34(+4.17%)
Apr 15, 2020 8.616 8.746 8.195 8.263 3,041,472 -0.93(-10.11%)
Apr 14, 2020 9.469 9.735 8.814 9.193 3,493,209 +0.12(+1.33%)
Apr 13, 2020 9.606 9.649 8.522 9.073 3,898,381 -0.39(-4.09%)
Apr 09, 2020 8.556 9.727 8.444 9.460 4,857,345 +1.27(+15.44%)
Apr 08, 2020 7.472 8.298 7.360 8.195 3,649,176 +0.77(+10.31%)
Apr 07, 2020 7.816 8.134 7.286 7.429 5,171,760 +0.24(+3.35%)
Apr 06, 2020 6.852 7.265 6.602 7.188 5,615,199 +0.94(+15.01%)
Apr 03, 2020 6.576 6.835 6.043 6.249 5,015,690 -0.22(-3.33%)
Apr 02, 2020 6.507 7.015 6.370 6.464 3,013,742 -0.03(-0.40%)
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.