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 (%)
Sep 30, 2020 17.70 18.74 17.70 18.21 2,988,298 +0.53(+3.00%)
Sep 29, 2020 17.94 18.14 17.46 17.68 831,544 -0.11(-0.64%)
Sep 28, 2020 17.40 17.90 17.29 17.79 1,348,065 +0.72(+4.23%)
Sep 25, 2020 17.09 17.62 17.00 17.07 1,361,594 -0.24(-1.41%)
Sep 24, 2020 17.02 17.70 16.86 17.31 1,111,095 +0.15(+0.86%)
Sep 23, 2020 17.45 17.90 17.13 17.16 1,096,573 -0.44(-2.47%)
Sep 22, 2020 17.94 18.14 17.48 17.60 1,047,676 -0.33(-1.85%)
Sep 21, 2020 18.21 18.35 16.93 17.93 2,033,284 -0.94(-4.98%)
Sep 18, 2020 19.43 19.48 18.47 18.87 2,718,366 -0.57(-2.96%)
Sep 17, 2020 18.19 19.67 18.01 19.45 2,633,207 +0.98(+5.28%)
Sep 16, 2020 18.62 19.00 18.44 18.47 1,510,489 -0.08(-0.42%)
Sep 15, 2020 19.03 19.07 18.50 18.55 1,244,529 -0.30(-1.62%)
Sep 14, 2020 18.72 18.91 18.42 18.85 1,032,006 +0.36(+1.93%)
Sep 11, 2020 18.17 18.67 18.01 18.50 1,229,764 +0.63(+3.51%)
Sep 10, 2020 18.29 18.40 17.86 17.87 1,180,066 -0.18(-1.01%)
Sep 09, 2020 18.02 18.18 17.64 18.05 1,016,738 +0.29(+1.62%)
Sep 08, 2020 17.80 18.21 17.50 17.76 1,307,802 -0.43(-2.35%)
Sep 04, 2020 17.94 18.45 17.30 18.19 1,212,883 +0.57(+3.26%)
Sep 03, 2020 18.90 18.98 16.61 17.62 2,278,896 -1.34(-7.07%)
Sep 02, 2020 18.96 19.02 18.57 18.96 2,190,236 +0.03(+0.18%)
Sep 01, 2020 17.94 18.97 17.69 18.92 1,540,043 +0.93(+5.18%)
Aug 31, 2020 18.29 18.29 17.96 17.99 1,353,444 -0.27(-1.48%)
Aug 28, 2020 18.03 18.29 17.86 18.26 945,663 +0.42(+2.34%)
Aug 27, 2020 18.28 18.36 17.58 17.84 1,101,057 -0.37(-2.01%)
Aug 26, 2020 17.95 18.54 17.95 18.21 1,023,446 +0.29(+1.60%)
Aug 25, 2020 18.03 18.35 17.68 17.92 1,258,639 +0.02(+0.10%)
Aug 24, 2020 17.51 17.93 17.32 17.90 1,005,039 +0.69(+4.00%)
Aug 21, 2020 17.76 17.90 17.09 17.22 1,464,256 -0.75(-4.17%)
Aug 20, 2020 17.77 18.12 17.70 17.96 783,546 -0.11(-0.63%)
Aug 19, 2020 18.02 18.34 17.94 18.08 871,063 +0.02(+0.10%)
Aug 18, 2020 18.07 18.35 18.03 18.06 1,225,532 -0.10(-0.53%)
Aug 17, 2020 18.41 18.58 18.00 18.16 1,450,723 -0.10(-0.57%)
Aug 14, 2020 18.17 18.65 18.10 18.26 1,516,736 -0.10(-0.57%)
Aug 13, 2020 18.48 18.56 18.23 18.37 1,218,422 -0.18(-0.97%)
Aug 12, 2020 18.36 18.80 18.04 18.55 2,150,178 +0.57(+3.16%)
Aug 11, 2020 18.02 18.54 17.81 17.98 2,626,558 +0.27(+1.51%)
Aug 10, 2020 17.21 17.78 17.13 17.71 1,964,291 +0.60(+3.52%)
Aug 07, 2020 17.23 17.29 16.89 17.11 1,840,078 -0.35(-2.02%)
Aug 06, 2020 17.86 17.90 17.01 17.46 2,320,923 -0.43(-2.40%)
Aug 05, 2020 17.14 18.32 17.13 17.89 3,345,047 +0.95(+5.59%)
Aug 04, 2020 16.49 17.01 16.47 16.95 2,212,711 +0.38(+2.29%)
Aug 03, 2020 16.21 16.98 16.04 16.57 2,243,495 +0.62(+3.89%)
Jul 31, 2020 15.61 16.44 15.44 15.95 3,254,182 +0.46(+2.94%)
Jul 30, 2020 15.61 15.71 15.20 15.49 2,385,549 -0.51(-3.17%)
Jul 29, 2020 15.69 16.08 15.59 16.00 1,778,379 +0.43(+2.76%)
Jul 28, 2020 15.71 15.84 15.22 15.57 2,335,893 -0.27(-1.68%)
Jul 27, 2020 14.60 15.90 14.50 15.84 2,404,103 +1.12(+7.60%)
Jul 24, 2020 14.69 14.90 14.59 14.72 1,212,620 +0.05(+0.35%)
Jul 23, 2020 14.41 14.73 14.39 14.66 1,545,919 +0.17(+1.19%)
Jul 22, 2020 14.29 14.53 14.18 14.49 1,105,210 +0.14(+0.96%)
Jul 21, 2020 13.98 14.69 13.97 14.36 1,592,305 +0.54(+3.93%)
Jul 20, 2020 14.00 14.37 13.77 13.81 1,250,491 -0.32(-2.25%)
Jul 17, 2020 14.33 14.51 14.12 14.13 1,847,863 -0.11(-0.79%)
Jul 16, 2020 14.12 14.37 13.81 14.24 1,478,867 -0.03(-0.18%)
Jul 15, 2020 14.31 14.53 13.98 14.27 1,782,375 +0.28(+1.97%)
Jul 14, 2020 13.37 14.05 13.24 13.99 2,084,187 +0.59(+4.36%)
Jul 13, 2020 13.78 13.86 13.28 13.41 2,166,353 -0.20(-1.45%)
Jul 10, 2020 13.20 13.74 13.08 13.61 1,725,160 +0.47(+3.60%)
Jul 09, 2020 13.38 13.48 12.86 13.13 1,682,765 -0.33(-2.43%)
Jul 08, 2020 13.57 13.75 13.24 13.46 1,468,322 -0.15(-1.08%)
Jul 07, 2020 13.81 13.98 13.54 13.61 1,473,668 -0.39(-2.77%)
Jul 06, 2020 13.92 14.07 13.53 13.99 2,802,611 +0.51(+3.77%)
Jul 02, 2020 12.78 13.71 12.78 13.49 3,093,251 +1.09(+8.82%)
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.