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 (%)
Apr 30, 2020 10.14 10.18 9.648 9.876 3,591,034 -0.61(-5.86%)
Apr 29, 2020 10.09 10.65 9.960 10.49 3,408,207 +0.97(+10.17%)
Apr 28, 2020 9.682 9.850 9.328 9.522 2,400,189 +0.13(+1.43%)
Apr 27, 2020 9.109 9.631 9.059 9.387 2,195,004 +0.35(+3.82%)
Apr 24, 2020 9.042 9.093 8.680 9.042 1,484,963 +0.23(+2.58%)
Apr 23, 2020 8.705 9.126 8.655 8.815 1,876,024 +0.25(+2.95%)
Apr 22, 2020 8.848 9.059 8.432 8.562 1,834,076 -0.01(-0.10%)
Apr 21, 2020 8.411 8.680 8.217 8.571 2,819,235 -0.19(-2.21%)
Apr 20, 2020 8.503 9.114 8.251 8.764 2,797,458 -0.16(-1.79%)
Apr 17, 2020 8.444 9.088 8.369 8.924 5,472,817 +0.51(+6.00%)
Apr 16, 2020 8.049 8.091 7.434 8.419 3,144,052 +0.34(+4.17%)
Apr 15, 2020 8.427 8.554 8.015 8.082 3,109,650 -0.91(-10.11%)
Apr 14, 2020 9.261 9.522 8.621 8.992 3,571,514 +0.12(+1.33%)
Apr 13, 2020 9.396 9.438 8.335 8.874 3,985,768 -0.38(-4.09%)
Apr 09, 2020 8.369 9.514 8.259 9.253 4,966,229 +1.24(+15.44%)
Apr 08, 2020 7.308 8.116 7.198 8.015 3,730,977 +0.75(+10.31%)
Apr 07, 2020 7.645 7.956 7.127 7.266 5,287,692 +0.24(+3.35%)
Apr 06, 2020 6.702 7.106 6.457 7.030 5,741,071 +0.92(+15.01%)
Apr 03, 2020 6.432 6.685 5.910 6.112 5,128,123 -0.21(-3.33%)
Apr 02, 2020 6.365 6.862 6.230 6.323 3,081,299 -0.03(-0.40%)
Apr 01, 2020 7.038 7.146 6.205 6.348 4,842,722 -1.12(-14.99%)
Mar 31, 2020 8.074 8.234 7.249 7.468 7,399,413 -0.69(-8.46%)
Mar 30, 2020 8.032 8.840 7.737 8.158 4,128,009 +0.15(+1.89%)
Mar 27, 2020 8.739 8.747 7.737 8.007 5,080,849 -1.10(-12.11%)
Mar 26, 2020 9.227 9.808 8.722 9.109 5,724,587 -0.06(-0.64%)
Mar 25, 2020 8.209 9.690 7.720 9.168 8,040,339 +1.12(+13.91%)
Mar 24, 2020 7.602 8.221 6.988 8.049 4,856,165 +1.14(+16.44%)
Mar 23, 2020 7.577 7.914 6.857 6.912 3,705,334 -0.77(-10.08%)
Mar 20, 2020 8.840 8.933 7.687 7.687 4,441,111 -0.88(-10.31%)
Mar 19, 2020 7.838 9.126 7.493 8.571 2,953,409 +0.43(+5.27%)
Mar 18, 2020 8.360 9.396 7.409 8.141 4,283,953 -0.94(-10.38%)
Mar 17, 2020 7.905 9.177 7.426 9.084 5,538,442 +1.39(+18.05%)
Mar 16, 2020 7.072 8.369 6.744 7.695 4,636,786 -0.98(-11.26%)
Mar 13, 2020 8.545 8.672 7.308 8.672 5,146,652 +0.85(+10.87%)
Mar 12, 2020 8.293 8.293 7.493 7.821 5,650,004 -1.15(-12.85%)
Mar 11, 2020 9.311 9.337 8.672 8.975 5,962,278 -0.74(-7.63%)
Mar 10, 2020 9.328 9.901 8.537 9.716 4,918,378 +0.96(+10.96%)
Mar 09, 2020 9.867 10.31 8.747 8.756 7,322,037 -2.58(-22.79%)
Mar 06, 2020 12.08 12.35 11.27 11.34 5,135,250 -1.26(-10.02%)
Mar 05, 2020 12.57 12.92 12.17 12.60 3,328,043 -0.07(-0.53%)
Mar 04, 2020 12.59 12.77 11.86 12.67 3,948,111 +0.39(+3.15%)
Mar 03, 2020 12.23 13.09 11.96 12.28 6,465,617 +0.13(+1.11%)
Mar 02, 2020 12.59 12.63 11.42 12.15 6,028,532 -0.36(-2.89%)
Feb 28, 2020 11.42 12.62 11.30 12.51 5,038,921 +0.61(+5.17%)
Feb 27, 2020 12.63 12.89 11.88 11.90 5,751,218 -1.20(-9.13%)
Feb 26, 2020 13.63 13.90 12.97 13.09 4,544,963 -0.56(-4.07%)
Feb 25, 2020 15.55 15.61 13.61 13.65 5,341,943 -1.80(-11.65%)
Feb 24, 2020 15.10 15.50 14.85 15.45 3,895,301 -0.67(-4.17%)
Feb 21, 2020 16.01 16.33 15.81 16.12 3,666,782 -0.22(-1.32%)
Feb 20, 2020 15.88 16.74 15.79 16.33 5,137,356 +0.53(+3.36%)
Feb 19, 2020 15.49 16.00 15.38 15.80 4,421,449 +0.41(+2.69%)
Feb 18, 2020 15.97 16.47 14.94 15.39 5,436,158 -0.67(-4.18%)
Feb 14, 2020 13.87 16.09 13.81 16.06 15,256,428 +3.06(+23.53%)
Feb 13, 2020 12.83 13.19 12.46 13.00 4,441,974 +0.07(+0.58%)
Feb 12, 2020 12.76 13.31 12.64 12.93 4,043,333 +0.54(+4.35%)
Feb 11, 2020 11.84 12.54 11.70 12.39 2,267,533 +0.70(+5.96%)
Feb 10, 2020 11.64 11.96 11.52 11.69 2,403,564 +0.05(+0.43%)
Feb 07, 2020 11.95 12.06 11.50 11.64 2,623,627 -0.51(-4.23%)
Feb 06, 2020 12.42 12.52 11.94 12.15 2,596,114 -0.14(-1.15%)
Feb 05, 2020 12.23 12.59 11.94 12.30 4,145,761 +0.45(+3.78%)
Feb 04, 2020 12.18 12.34 11.81 11.85 4,034,519 -0.04(-0.35%)
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.