Chemours Company (NY: CC )

19.23 +0.75 (+4.06%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 21.89 22.41 21.72 22.22 1,697,974 +0.36(+1.66%)
Dec 28, 2018 21.95 22.31 21.74 21.86 1,720,196 -0.03(-0.14%)
Dec 27, 2018 21.21 21.89 20.83 21.89 2,103,595 +0.27(+1.24%)
Dec 26, 2018 20.28 21.67 19.98 21.63 2,248,231 +1.43(+7.06%)
Dec 24, 2018 20.60 20.96 20.14 20.20 1,200,340 -0.46(-2.25%)
Dec 21, 2018 20.96 21.49 20.65 20.66 5,923,103 -0.27(-1.28%)
Dec 20, 2018 20.78 21.92 20.59 20.93 2,596,978 -0.24(-1.15%)
Dec 19, 2018 21.41 22.03 21.00 21.18 2,461,913 -0.21(-0.99%)
Dec 18, 2018 21.37 21.88 21.29 21.39 3,245,140 +0.11(+0.52%)
Dec 17, 2018 21.69 22.11 20.89 21.28 4,583,052 -0.71(-3.22%)
Dec 14, 2018 21.00 22.13 21.00 21.99 7,627,807 +0.61(+2.87%)
Dec 13, 2018 21.13 21.69 20.95 21.37 2,933,348 +0.39(+1.84%)
Dec 12, 2018 20.50 21.13 20.40 20.99 3,787,302 +1.03(+5.17%)
Dec 11, 2018 20.59 20.74 19.86 19.96 1,982,093 -0.06(-0.28%)
Dec 10, 2018 20.42 20.70 19.82 20.01 2,084,317 -0.56(-2.72%)
Dec 07, 2018 21.20 21.46 20.34 20.57 2,453,759 -0.60(-2.83%)
Dec 06, 2018 21.03 21.17 19.86 21.17 5,027,409 -0.21(-0.99%)
Dec 04, 2018 22.78 22.93 21.28 21.38 3,270,620 -1.34(-5.89%)
Dec 03, 2018 22.96 23.33 22.38 22.72 2,368,390 +0.29(+1.30%)
Nov 30, 2018 22.36 22.70 22.06 22.43 4,167,479 -0.02(-0.07%)
Nov 29, 2018 22.10 22.57 21.84 22.44 2,500,240 +0.13(+0.56%)
Nov 28, 2018 22.27 22.43 21.29 22.32 2,911,005 +0.06(+0.28%)
Nov 27, 2018 22.59 22.74 21.92 22.26 2,191,873 -0.54(-2.35%)
Nov 26, 2018 23.09 23.59 22.37 22.79 1,942,774 -0.01(-0.03%)
Nov 23, 2018 22.76 23.16 22.47 22.80 1,103,709 -0.42(-1.80%)
Nov 21, 2018 23.22 23.22 23.22 0 +0.71(+3.15%)
Nov 20, 2018 22.52 23.31 22.04 22.51 2,753,691 -0.54(-2.32%)
Nov 19, 2018 23.19 23.51 22.87 23.04 2,166,365 -0.19(-0.81%)
Nov 16, 2018 24.25 24.43 22.92 23.23 2,843,206 -1.27(-5.18%)
Nov 15, 2018 24.39 24.59 23.77 24.50 1,299,538 +0.05(+0.19%)
Nov 14, 2018 24.52 24.87 24.10 24.45 2,064,069 +0.16(+0.64%)
Nov 13, 2018 24.52 25.12 24.18 24.30 1,806,336 -0.22(-0.89%)
Nov 12, 2018 25.06 25.16 24.39 24.52 1,401,706 -0.55(-2.21%)
Nov 09, 2018 25.32 25.32 24.16 25.07 1,892,001 -0.63(-2.46%)
Nov 08, 2018 26.77 26.94 25.55 25.70 2,497,771 -1.55(-5.68%)
Nov 07, 2018 26.82 27.28 26.37 27.25 1,526,802 +0.70(+2.65%)
Nov 06, 2018 25.93 26.85 25.91 26.55 1,984,167 +0.56(+2.16%)
Nov 05, 2018 26.84 26.84 25.39 25.98 2,351,021 -0.87(-3.23%)
Nov 02, 2018 24.59 27.21 24.59 26.85 6,296,815 -0.45(-1.66%)
Nov 01, 2018 26.35 27.45 26.05 27.30 2,951,795 +1.52(+5.88%)
Oct 31, 2018 25.85 26.46 25.23 25.79 2,609,103 +0.47(+1.85%)
Oct 30, 2018 25.23 25.77 24.54 25.32 2,636,705 +0.00(+0.00%)
Oct 29, 2018 26.52 26.75 24.96 25.32 2,212,393 -0.64(-2.47%)
Oct 26, 2018 25.19 26.28 24.48 25.96 2,302,504 -0.04(-0.15%)
Oct 25, 2018 25.24 26.28 25.01 26.00 2,284,238 +1.13(+4.56%)
Oct 24, 2018 26.57 26.83 24.84 24.87 2,532,171 -1.77(-6.63%)
Oct 23, 2018 26.80 27.08 26.05 26.63 2,483,533 -0.84(-3.07%)
Oct 22, 2018 28.13 28.44 27.33 27.48 1,687,287 -0.55(-1.95%)
Oct 19, 2018 27.84 28.59 27.80 28.02 1,721,886 +0.20(+0.70%)
Oct 18, 2018 28.44 28.80 27.80 27.83 2,048,667 -0.73(-2.54%)
Oct 17, 2018 29.19 29.57 28.52 28.55 1,748,828 -0.52(-1.77%)
Oct 16, 2018 28.98 29.24 28.61 29.07 2,058,372 +0.46(+1.61%)
Oct 15, 2018 28.40 29.12 28.40 28.61 2,146,701 +0.17(+0.60%)
Oct 12, 2018 28.23 28.62 27.86 28.44 2,739,888 +0.87(+3.15%)
Oct 11, 2018 27.83 28.42 27.57 27.57 2,409,435 -0.30(-1.09%)
Oct 10, 2018 27.56 28.43 27.22 27.87 3,325,765 +0.12(+0.45%)
Oct 09, 2018 30.16 30.31 27.66 27.75 3,801,561 -2.91(-9.50%)
Oct 08, 2018 30.13 30.83 30.12 30.66 1,182,491 +0.25(+0.82%)
Oct 05, 2018 31.90 31.90 30.02 30.41 2,332,457 -1.55(-4.84%)
Oct 04, 2018 32.27 32.76 31.68 31.96 1,847,996 -0.57(-1.75%)
Oct 03, 2018 31.94 32.91 31.76 32.53 2,106,198 +0.91(+2.89%)
Oct 02, 2018 30.87 31.71 30.83 31.62 1,745,875 +0.75(+2.43%)
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.