Chemours Company (NY: CC )

19.21 +0.73 (+3.95%)
Streaming Delayed Price Updated: 11:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.13 10.18 9.645 9.872 3,592,337 -0.61(-5.86%)
Apr 29, 2020 10.08 10.65 9.956 10.49 3,409,444 +0.97(+10.17%)
Apr 28, 2020 9.678 9.847 9.325 9.519 2,401,060 +0.13(+1.44%)
Apr 27, 2020 9.106 9.628 9.056 9.384 2,195,800 +0.35(+3.82%)
Apr 24, 2020 9.039 9.089 8.677 9.039 1,485,502 +0.23(+2.58%)
Apr 23, 2020 8.702 9.123 8.652 8.812 1,876,705 +0.25(+2.95%)
Apr 22, 2020 8.845 9.056 8.429 8.559 1,834,742 -0.01(-0.10%)
Apr 21, 2020 8.408 8.677 8.214 8.568 2,820,258 -0.19(-2.21%)
Apr 20, 2020 8.500 9.110 8.248 8.761 2,798,473 -0.16(-1.79%)
Apr 17, 2020 8.441 9.085 8.366 8.921 5,474,803 +0.50(+6.00%)
Apr 16, 2020 8.046 8.088 7.431 8.416 3,145,193 +0.34(+4.17%)
Apr 15, 2020 8.424 8.551 8.012 8.079 3,110,779 -0.91(-10.11%)
Apr 14, 2020 9.258 9.519 8.618 8.988 3,572,810 +0.12(+1.33%)
Apr 13, 2020 9.392 9.434 8.332 8.870 3,987,214 -0.38(-4.09%)
Apr 09, 2020 8.366 9.510 8.256 9.249 4,968,031 +1.24(+15.44%)
Apr 08, 2020 7.305 8.113 7.196 8.012 3,732,331 +0.75(+10.31%)
Apr 07, 2020 7.642 7.953 7.124 7.263 5,289,611 +0.24(+3.35%)
Apr 06, 2020 6.699 7.103 6.455 7.027 5,743,155 +0.92(+15.01%)
Apr 03, 2020 6.430 6.682 5.908 6.110 5,129,984 -0.21(-3.33%)
Apr 02, 2020 6.362 6.859 6.228 6.320 3,082,417 -0.03(-0.40%)
Apr 01, 2020 7.036 7.143 6.203 6.346 4,844,479 -1.12(-14.99%)
Mar 31, 2020 8.071 8.231 7.246 7.465 7,402,099 -0.69(-8.46%)
Mar 30, 2020 8.029 8.837 7.734 8.155 4,129,507 +0.15(+1.89%)
Mar 27, 2020 8.736 8.744 7.734 8.004 5,082,693 -1.10(-12.11%)
Mar 26, 2020 9.224 9.805 8.719 9.106 5,726,665 -0.06(-0.64%)
Mar 25, 2020 8.206 9.687 7.718 9.165 8,043,256 +1.12(+13.91%)
Mar 24, 2020 7.600 8.218 6.985 8.046 4,857,928 +1.14(+16.44%)
Mar 23, 2020 7.574 7.911 6.855 6.910 3,706,679 -0.77(-10.08%)
Mar 20, 2020 8.837 8.929 7.684 7.684 4,442,723 -0.88(-10.31%)
Mar 19, 2020 7.835 9.123 7.490 8.568 2,954,480 +0.43(+5.27%)
Mar 18, 2020 8.357 9.392 7.406 8.138 4,285,508 -0.94(-10.38%)
Mar 17, 2020 7.903 9.173 7.423 9.081 5,540,452 +1.39(+18.05%)
Mar 16, 2020 7.069 8.366 6.741 7.692 4,638,468 -0.98(-11.26%)
Mar 13, 2020 8.542 8.668 7.305 8.668 5,148,520 +0.85(+10.87%)
Mar 12, 2020 8.290 8.290 7.490 7.818 5,652,054 -1.15(-12.85%)
Mar 11, 2020 9.308 9.333 8.668 8.971 5,964,441 -0.74(-7.63%)
Mar 10, 2020 9.325 9.897 8.534 9.712 4,920,163 +0.96(+10.96%)
Mar 09, 2020 9.864 10.31 8.744 8.753 7,324,694 -2.58(-22.79%)
Mar 06, 2020 12.08 12.35 11.27 11.34 5,137,113 -1.26(-10.02%)
Mar 05, 2020 12.57 12.92 12.17 12.60 3,329,251 -0.07(-0.53%)
Mar 04, 2020 12.59 12.77 11.86 12.67 3,949,543 +0.39(+3.15%)
Mar 03, 2020 12.23 13.09 11.96 12.28 6,467,964 +0.13(+1.11%)
Mar 02, 2020 12.58 12.62 11.42 12.14 6,030,720 -0.36(-2.89%)
Feb 28, 2020 11.41 12.62 11.29 12.51 5,040,749 +0.61(+5.17%)
Feb 27, 2020 12.62 12.88 11.88 11.89 5,753,306 -1.20(-9.13%)
Feb 26, 2020 13.63 13.89 12.96 13.09 4,546,613 -0.56(-4.07%)
Feb 25, 2020 15.55 15.61 13.60 13.64 5,343,881 -1.80(-11.65%)
Feb 24, 2020 15.09 15.50 14.84 15.44 3,896,715 -0.67(-4.17%)
Feb 21, 2020 16.00 16.32 15.81 16.11 3,668,113 -0.22(-1.32%)
Feb 20, 2020 15.87 16.73 15.79 16.33 5,139,220 +0.53(+3.36%)
Feb 19, 2020 15.48 16.00 15.37 15.80 4,423,054 +0.41(+2.69%)
Feb 18, 2020 15.96 16.47 14.94 15.38 5,438,131 -0.67(-4.18%)
Feb 14, 2020 13.87 16.08 13.81 16.05 15,261,965 +3.06(+23.53%)
Feb 13, 2020 12.82 13.19 12.46 13.00 4,443,587 +0.07(+0.58%)
Feb 12, 2020 12.76 13.30 12.64 12.92 4,044,801 +0.54(+4.35%)
Feb 11, 2020 11.84 12.54 11.69 12.38 2,268,356 +0.70(+5.96%)
Feb 10, 2020 11.64 11.95 11.52 11.69 2,404,437 +0.05(+0.43%)
Feb 07, 2020 11.94 12.06 11.49 11.64 2,624,579 -0.51(-4.23%)
Feb 06, 2020 12.42 12.52 11.94 12.15 2,597,057 -0.14(-1.15%)
Feb 05, 2020 12.23 12.59 11.94 12.29 4,147,266 +0.45(+3.78%)
Feb 04, 2020 12.18 12.33 11.81 11.84 4,035,983 -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.