Chemours Company (NY: CC )

18.51 +0.03 (+0.16%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.92 18.02 17.24 17.53 849,280 -0.44(-2.42%)
Oct 29, 2020 17.04 18.23 17.02 17.97 831,999 +0.72(+4.19%)
Oct 28, 2020 17.24 17.58 17.00 17.24 1,366,351 -0.53(-2.99%)
Oct 27, 2020 17.93 18.07 17.74 17.78 824,090 -0.28(-1.54%)
Oct 26, 2020 18.54 18.76 17.70 18.05 981,525 -0.99(-5.21%)
Oct 23, 2020 18.91 19.27 18.79 19.05 639,286 +0.17(+0.88%)
Oct 22, 2020 18.79 19.04 18.29 18.88 1,101,839 +0.25(+1.36%)
Oct 21, 2020 19.59 19.74 18.62 18.63 1,736,771 -1.04(-5.27%)
Oct 20, 2020 20.00 20.31 19.58 19.66 915,170 -0.09(-0.44%)
Oct 19, 2020 20.16 20.58 19.69 19.75 1,076,174 -0.32(-1.60%)
Oct 16, 2020 20.19 20.51 20.02 20.07 818,953 +0.10(+0.48%)
Oct 15, 2020 19.43 20.06 19.26 19.98 690,098 -0.01(-0.04%)
Oct 14, 2020 19.88 20.20 19.50 19.99 662,766 +0.08(+0.39%)
Oct 13, 2020 20.07 20.39 19.75 19.91 588,846 -0.37(-1.85%)
Oct 12, 2020 20.26 20.49 20.04 20.28 820,990 +0.27(+1.35%)
Oct 09, 2020 20.71 20.82 20.00 20.01 880,297 -0.51(-2.50%)
Oct 08, 2020 20.11 20.62 20.03 20.53 1,069,294 +0.61(+3.06%)
Oct 07, 2020 19.81 20.02 19.55 19.92 1,152,075 +0.63(+3.25%)
Oct 06, 2020 19.46 20.05 19.21 19.29 1,336,412 -0.10(-0.54%)
Oct 05, 2020 18.88 19.81 18.88 19.39 1,612,265 +0.76(+4.06%)
Oct 02, 2020 17.31 18.72 17.24 18.64 1,625,385 +0.76(+4.24%)
Oct 01, 2020 18.52 18.52 17.67 17.88 996,092 -0.32(-1.77%)
Sep 30, 2020 17.70 18.73 17.70 18.20 2,989,383 +0.53(+3.00%)
Sep 29, 2020 17.93 18.13 17.45 17.67 831,845 -0.11(-0.64%)
Sep 28, 2020 17.39 17.89 17.29 17.78 1,348,555 +0.72(+4.23%)
Sep 25, 2020 17.09 17.61 16.99 17.06 1,362,088 -0.24(-1.41%)
Sep 24, 2020 17.01 17.70 16.85 17.31 1,111,498 +0.15(+0.86%)
Sep 23, 2020 17.44 17.89 17.12 17.16 1,096,971 -0.44(-2.47%)
Sep 22, 2020 17.93 18.13 17.47 17.59 1,048,057 -0.33(-1.85%)
Sep 21, 2020 18.20 18.34 16.92 17.92 2,034,022 -0.94(-4.98%)
Sep 18, 2020 19.42 19.47 18.46 18.86 2,719,352 -0.57(-2.96%)
Sep 17, 2020 18.18 19.66 18.00 19.44 2,634,162 +0.98(+5.28%)
Sep 16, 2020 18.61 18.99 18.43 18.46 1,511,037 -0.08(-0.42%)
Sep 15, 2020 19.02 19.06 18.49 18.54 1,244,981 -0.30(-1.62%)
Sep 14, 2020 18.72 18.90 18.41 18.85 1,032,380 +0.36(+1.93%)
Sep 11, 2020 18.17 18.66 18.00 18.49 1,230,210 +0.63(+3.51%)
Sep 10, 2020 18.28 18.39 17.85 17.86 1,180,494 -0.18(-1.01%)
Sep 09, 2020 18.01 18.18 17.64 18.05 1,017,107 +0.29(+1.62%)
Sep 08, 2020 17.79 18.20 17.50 17.76 1,308,277 -0.43(-2.35%)
Sep 04, 2020 17.93 18.44 17.30 18.18 1,213,323 +0.57(+3.26%)
Sep 03, 2020 18.89 18.97 16.60 17.61 2,279,723 -1.34(-7.07%)
Sep 02, 2020 18.95 19.01 18.57 18.95 2,191,031 +0.03(+0.18%)
Sep 01, 2020 17.93 18.96 17.68 18.92 1,540,601 +0.93(+5.18%)
Aug 31, 2020 18.28 18.28 17.96 17.98 1,353,935 -0.27(-1.48%)
Aug 28, 2020 18.02 18.28 17.85 18.25 946,006 +0.42(+2.34%)
Aug 27, 2020 18.27 18.35 17.58 17.84 1,101,457 -0.37(-2.01%)
Aug 26, 2020 17.94 18.53 17.94 18.20 1,023,818 +0.29(+1.60%)
Aug 25, 2020 18.02 18.34 17.67 17.91 1,259,096 +0.02(+0.10%)
Aug 24, 2020 17.51 17.93 17.31 17.90 1,005,404 +0.69(+4.00%)
Aug 21, 2020 17.76 17.90 17.09 17.21 1,464,788 -0.75(-4.17%)
Aug 20, 2020 17.77 18.12 17.70 17.96 783,831 -0.11(-0.63%)
Aug 19, 2020 18.01 18.33 17.93 18.07 871,379 +0.02(+0.10%)
Aug 18, 2020 18.06 18.34 18.02 18.05 1,225,977 -0.10(-0.53%)
Aug 17, 2020 18.40 18.58 17.99 18.15 1,451,249 -0.10(-0.57%)
Aug 14, 2020 18.16 18.65 18.10 18.25 1,517,286 -0.10(-0.57%)
Aug 13, 2020 18.47 18.56 18.22 18.36 1,218,864 -0.18(-0.97%)
Aug 12, 2020 18.35 18.79 18.03 18.54 2,150,958 +0.57(+3.16%)
Aug 11, 2020 18.01 18.54 17.81 17.97 2,627,511 +0.27(+1.51%)
Aug 10, 2020 17.21 17.78 17.13 17.70 1,965,004 +0.60(+3.52%)
Aug 07, 2020 17.22 17.29 16.89 17.10 1,840,746 -0.35(-2.02%)
Aug 06, 2020 17.85 17.89 17.00 17.46 2,321,766 -0.43(-2.40%)
Aug 05, 2020 17.14 18.32 17.13 17.89 3,346,261 +0.95(+5.59%)
Aug 04, 2020 16.48 17.01 16.47 16.94 2,213,514 +0.38(+2.29%)
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.