Chemours Company (NY: CC )

19.24 +0.76 (+4.11%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 21.83 21.83 21.83 1,039,815 -0.46(-2.05%)
Dec 30, 2020 21.88 22.62 21.83 22.29 1,039,815 +0.46(+2.10%)
Dec 29, 2020 22.81 22.90 21.38 21.83 1,380,735 -0.91(-3.99%)
Dec 28, 2020 23.95 24.13 22.71 22.74 734,370 -0.97(-4.09%)
Dec 24, 2020 23.52 23.72 23.25 23.71 312,153 +0.26(+1.13%)
Dec 23, 2020 23.78 23.87 23.30 23.44 642,369 -0.05(-0.22%)
Dec 22, 2020 24.19 24.29 23.47 23.50 699,898 -0.62(-2.56%)
Dec 21, 2020 23.28 24.20 23.08 24.11 1,282,895 +0.33(+1.41%)
Dec 18, 2020 24.48 24.54 23.58 23.78 4,831,282 -0.68(-2.77%)
Dec 17, 2020 24.05 24.54 23.84 24.46 1,290,791 +0.62(+2.59%)
Dec 16, 2020 23.90 24.25 23.60 23.84 1,356,049 +0.07(+0.30%)
Dec 15, 2020 23.15 24.03 22.85 23.77 1,769,357 +0.95(+4.17%)
Dec 14, 2020 23.78 23.87 22.81 22.82 947,493 -0.61(-2.59%)
Dec 11, 2020 23.25 23.57 22.93 23.43 764,316 -0.01(-0.04%)
Dec 10, 2020 23.36 23.95 23.01 23.43 1,266,433 -0.10(-0.41%)
Dec 09, 2020 23.61 24.31 23.22 23.53 1,156,236 +0.08(+0.34%)
Dec 08, 2020 23.06 23.72 23.00 23.45 972,337 +0.26(+1.14%)
Dec 07, 2020 22.92 23.51 22.71 23.19 862,509 +0.26(+1.15%)
Dec 04, 2020 21.95 23.19 21.93 22.92 1,179,688 +0.30(+1.32%)
Dec 03, 2020 22.26 22.99 22.15 22.62 902,943 +0.17(+0.75%)
Dec 02, 2020 22.05 22.62 21.94 22.46 1,018,662 +0.17(+0.75%)
Dec 01, 2020 22.10 22.83 21.93 22.29 1,471,229 +0.86(+4.03%)
Nov 30, 2020 21.87 22.18 21.40 21.43 1,703,056 -0.40(-1.82%)
Nov 27, 2020 22.06 22.44 21.71 21.82 428,430 -0.19(-0.88%)
Nov 25, 2020 22.36 22.45 21.71 22.02 759,433 -0.53(-2.34%)
Nov 24, 2020 21.42 22.96 21.39 22.54 2,112,173 +1.70(+8.15%)
Nov 23, 2020 20.33 21.10 20.30 20.85 869,418 +0.77(+3.82%)
Nov 20, 2020 20.85 20.92 19.91 20.08 980,632 -0.95(-4.52%)
Nov 19, 2020 20.52 21.07 20.36 21.03 788,668 +0.40(+1.92%)
Nov 18, 2020 21.11 21.52 20.62 20.63 1,308,613 -0.26(-1.26%)
Nov 17, 2020 20.04 20.91 19.82 20.90 1,292,083 +0.51(+2.51%)
Nov 16, 2020 20.14 20.88 19.74 20.39 1,683,702 +0.76(+3.86%)
Nov 13, 2020 19.17 19.71 19.11 19.63 842,666 +0.76(+4.01%)
Nov 12, 2020 19.43 19.64 18.68 18.87 1,201,189 -0.69(-3.52%)
Nov 11, 2020 19.65 19.91 19.26 19.56 1,243,546 +0.03(+0.18%)
Nov 10, 2020 19.51 20.00 19.26 19.53 1,195,434 +0.26(+1.36%)
Nov 09, 2020 21.07 21.50 19.08 19.26 1,949,887 -0.42(-2.12%)
Nov 06, 2020 20.45 20.54 19.67 19.68 797,241 -0.64(-3.17%)
Nov 05, 2020 19.16 20.57 18.92 20.33 1,248,955 +1.76(+9.47%)
Nov 04, 2020 18.79 19.33 17.63 18.57 1,604,762 -0.37(-1.98%)
Nov 03, 2020 18.60 19.10 18.35 18.94 1,376,406 +0.77(+4.21%)
Nov 02, 2020 17.90 18.44 17.66 18.18 1,298,609 +0.64(+3.67%)
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%)
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.