Chemours Company (NY: CC )

18.48 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 14.55 15.11 14.45 14.99 1,738,257 +0.41(+2.78%)
Dec 30, 2019 14.61 14.90 14.57 14.59 2,224,671 -0.02(-0.11%)
Dec 27, 2019 15.33 15.42 14.56 14.60 1,627,497 -0.65(-4.29%)
Dec 26, 2019 15.29 15.47 15.13 15.26 1,196,506 +0.01(+0.05%)
Dec 24, 2019 15.49 15.60 15.18 15.25 929,757 -0.17(-1.07%)
Dec 23, 2019 14.92 15.61 14.81 15.42 2,282,046 +0.51(+3.39%)
Dec 20, 2019 15.70 15.75 14.76 14.91 9,530,675 -0.77(-4.92%)
Dec 19, 2019 14.65 15.87 14.65 15.68 4,607,370 +1.07(+7.32%)
Dec 18, 2019 14.61 14.71 13.99 14.61 3,892,168 -0.02(-0.11%)
Dec 17, 2019 14.51 14.94 14.43 14.63 2,688,493 +0.18(+1.26%)
Dec 16, 2019 14.28 14.85 14.21 14.45 3,396,868 +0.38(+2.71%)
Dec 13, 2019 14.84 15.09 13.97 14.06 3,757,758 -0.65(-4.45%)
Dec 12, 2019 13.79 14.84 13.68 14.72 3,681,164 +0.82(+5.90%)
Dec 11, 2019 13.48 13.78 13.37 13.90 2,289,205 +0.48(+3.58%)
Dec 10, 2019 13.78 13.82 13.14 13.42 2,233,206 -0.38(-2.76%)
Dec 09, 2019 13.80 13.89 13.46 13.80 2,141,797 -0.02(-0.18%)
Dec 06, 2019 12.76 14.63 12.76 13.82 7,145,231 +1.34(+10.76%)
Dec 05, 2019 12.83 12.84 11.89 12.48 5,442,959 -0.31(-2.40%)
Dec 04, 2019 12.94 13.15 12.70 12.79 3,907,646 +0.03(+0.26%)
Dec 03, 2019 12.75 12.86 12.37 12.76 3,919,653 -0.27(-2.04%)
Dec 02, 2019 13.25 13.57 12.93 13.02 1,984,877 -0.07(-0.51%)
Nov 29, 2019 13.34 13.39 13.06 13.09 854,107 -0.29(-2.17%)
Nov 27, 2019 13.11 13.44 12.96 13.38 1,728,122 +0.31(+2.41%)
Nov 26, 2019 13.73 13.77 13.04 13.06 2,519,292 -0.70(-5.06%)
Nov 25, 2019 13.37 13.81 13.25 13.76 1,878,469 +0.45(+3.36%)
Nov 22, 2019 13.54 13.88 13.26 13.31 2,771,294 -0.15(-1.11%)
Nov 21, 2019 14.21 14.26 13.43 13.46 2,920,860 -0.67(-4.75%)
Nov 20, 2019 14.16 14.49 13.97 14.13 2,241,541 -0.14(-0.99%)
Nov 19, 2019 14.05 14.39 13.89 14.27 2,270,556 +0.20(+1.41%)
Nov 18, 2019 15.27 15.27 13.85 14.07 3,896,254 -1.20(-7.87%)
Nov 15, 2019 15.49 15.77 15.23 15.28 2,731,358 -0.09(-0.59%)
Nov 14, 2019 15.33 15.66 15.21 15.37 2,702,626 -0.03(-0.21%)
Nov 13, 2019 15.78 16.50 15.27 15.40 6,367,903 -0.72(-4.46%)
Nov 12, 2019 16.06 16.53 15.94 16.12 3,717,016 +0.22(+1.39%)
Nov 11, 2019 15.86 16.05 15.67 15.90 1,733,100 -0.20(-1.27%)
Nov 08, 2019 16.07 16.36 15.58 16.10 2,308,591 +0.03(+0.20%)
Nov 07, 2019 15.78 16.09 15.55 16.07 3,035,877 +0.70(+4.58%)
Nov 06, 2019 16.11 16.18 15.36 15.37 3,836,071 -0.81(-5.01%)
Nov 05, 2019 14.97 16.54 14.86 16.18 5,049,867 +1.33(+8.98%)
Nov 04, 2019 14.48 14.78 14.32 14.84 3,003,537 +0.65(+4.55%)
Nov 01, 2019 13.61 14.23 13.52 14.20 2,767,253 +0.78(+5.79%)
Oct 31, 2019 13.44 13.49 12.89 13.42 3,235,054 -0.14(-1.03%)
Oct 30, 2019 13.49 13.59 13.00 13.56 2,749,635 -0.04(-0.30%)
Oct 29, 2019 13.82 13.82 13.44 13.60 1,952,750 -0.29(-2.12%)
Oct 28, 2019 13.75 14.20 13.72 13.89 2,472,896 +0.20(+1.43%)
Oct 25, 2019 13.23 13.83 13.06 13.70 2,338,305 +0.35(+2.64%)
Oct 24, 2019 13.80 13.93 13.00 13.35 2,666,559 -0.38(-2.80%)
Oct 23, 2019 13.29 14.34 13.23 13.73 5,769,059 +0.59(+4.48%)
Oct 22, 2019 12.77 13.19 12.29 13.14 2,881,386 +0.29(+2.23%)
Oct 21, 2019 12.53 13.03 12.46 12.86 2,057,877 +0.47(+3.76%)
Oct 18, 2019 12.31 12.56 12.06 12.39 2,888,185 +0.02(+0.13%)
Oct 17, 2019 12.57 12.64 12.23 12.37 2,687,386 -0.12(-0.98%)
Oct 16, 2019 12.05 12.82 12.05 12.50 2,543,252 +0.43(+3.59%)
Oct 15, 2019 11.96 12.33 11.77 12.06 2,060,501 +0.07(+0.61%)
Oct 14, 2019 12.06 12.10 11.74 11.99 2,588,753 -0.15(-1.21%)
Oct 11, 2019 11.61 12.25 11.58 12.14 3,411,286 +0.80(+7.07%)
Oct 10, 2019 11.05 11.42 10.97 11.33 2,211,440 +0.38(+3.43%)
Oct 09, 2019 10.84 11.04 10.70 10.96 1,760,544 +0.23(+2.13%)
Oct 08, 2019 10.79 10.90 10.58 10.73 2,073,946 -0.19(-1.72%)
Oct 07, 2019 10.84 11.33 10.76 10.92 2,781,196 +0.07(+0.60%)
Oct 04, 2019 11.12 11.37 10.55 10.85 2,673,955 -0.31(-2.78%)
Oct 03, 2019 10.98 11.17 10.69 11.16 1,785,438 +0.10(+0.89%)
Oct 02, 2019 11.22 11.29 10.82 11.06 2,712,645 -0.37(-3.22%)
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.