Chemours Company (NY: CC )

19.19 +0.71 (+3.84%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.04 28.79 27.61 28.16 2,280,977 -0.39(-1.38%)
Jan 30, 2019 27.74 28.63 27.60 28.56 2,141,211 +1.14(+4.17%)
Jan 29, 2019 27.44 27.97 27.27 27.42 1,835,051 +0.01(+0.03%)
Jan 28, 2019 27.73 27.90 27.23 27.41 1,492,812 -0.74(-2.63%)
Jan 25, 2019 27.04 28.29 26.99 28.15 2,027,006 +1.43(+5.34%)
Jan 24, 2019 26.30 26.90 26.30 26.72 1,273,315 +0.34(+1.28%)
Jan 23, 2019 26.68 27.18 26.01 26.38 1,544,638 -0.26(-0.98%)
Jan 22, 2019 27.20 27.35 26.44 26.64 1,886,812 -0.89(-3.23%)
Jan 18, 2019 27.20 27.89 27.13 27.53 1,366,188 +0.65(+2.43%)
Jan 17, 2019 26.52 27.22 26.52 26.88 2,180,742 +0.37(+1.40%)
Jan 16, 2019 25.69 26.82 25.69 26.51 2,100,140 +0.77(+3.00%)
Jan 15, 2019 25.93 26.21 25.36 25.74 2,176,437 -0.34(-1.30%)
Jan 14, 2019 26.34 26.39 25.83 26.08 1,838,774 -0.58(-2.19%)
Jan 11, 2019 26.34 27.08 26.27 26.66 1,690,885 +0.20(+0.74%)
Jan 10, 2019 25.70 26.53 25.36 26.46 1,550,101 +0.56(+2.16%)
Jan 09, 2019 26.42 26.55 25.79 25.90 2,829,370 -0.24(-0.93%)
Jan 08, 2019 25.66 26.49 25.66 26.15 3,331,752 +1.03(+4.11%)
Jan 07, 2019 24.55 25.56 23.97 25.12 2,597,316 +0.64(+2.61%)
Jan 04, 2019 23.41 24.64 23.38 24.48 2,574,471 +1.79(+7.88%)
Jan 03, 2019 23.06 23.28 22.52 22.69 2,507,561 -0.41(-1.77%)
Jan 02, 2019 21.80 23.16 21.63 23.10 2,561,429 +0.87(+3.90%)
Dec 31, 2018 21.89 22.42 21.73 22.23 1,697,359 +0.36(+1.66%)
Dec 28, 2018 21.96 22.32 21.75 21.87 1,719,572 -0.03(-0.14%)
Dec 27, 2018 21.22 21.90 20.84 21.90 2,102,832 +0.27(+1.24%)
Dec 26, 2018 20.29 21.68 19.99 21.63 2,247,416 +1.43(+7.06%)
Dec 24, 2018 20.61 20.96 20.14 20.21 1,199,905 -0.46(-2.25%)
Dec 21, 2018 20.97 21.50 20.66 20.67 5,920,955 -0.27(-1.28%)
Dec 20, 2018 20.79 21.93 20.59 20.94 2,596,036 -0.24(-1.15%)
Dec 19, 2018 21.41 22.04 21.01 21.18 2,461,020 -0.21(-0.99%)
Dec 18, 2018 21.37 21.89 21.29 21.40 3,243,963 +0.11(+0.52%)
Dec 17, 2018 21.70 22.11 20.90 21.29 4,581,390 -0.71(-3.22%)
Dec 14, 2018 21.01 22.14 21.01 22.00 7,625,041 +0.61(+2.87%)
Dec 13, 2018 21.14 21.70 20.96 21.38 2,932,284 +0.39(+1.84%)
Dec 12, 2018 20.51 21.14 20.40 21.00 3,785,929 +1.03(+5.17%)
Dec 11, 2018 20.59 20.74 19.87 19.96 1,981,374 -0.06(-0.28%)
Dec 10, 2018 20.43 20.71 19.83 20.02 2,083,561 -0.56(-2.72%)
Dec 07, 2018 21.21 21.47 20.35 20.58 2,452,869 -0.60(-2.83%)
Dec 06, 2018 21.04 21.18 19.87 21.18 5,025,586 -0.21(-0.99%)
Dec 04, 2018 22.79 22.94 21.29 21.39 3,269,434 -1.34(-5.89%)
Dec 03, 2018 22.97 23.34 22.39 22.73 2,367,531 +0.29(+1.30%)
Nov 30, 2018 22.37 22.70 22.07 22.44 4,165,968 -0.02(-0.07%)
Nov 29, 2018 22.11 22.58 21.85 22.45 2,499,333 +0.13(+0.56%)
Nov 28, 2018 22.28 22.44 21.30 22.33 2,909,950 +0.06(+0.28%)
Nov 27, 2018 22.59 22.75 21.92 22.26 2,191,078 -0.54(-2.35%)
Nov 26, 2018 23.10 23.60 22.38 22.80 1,942,069 -0.01(-0.03%)
Nov 23, 2018 22.77 23.17 22.48 22.81 1,103,308 -0.42(-1.80%)
Nov 21, 2018 23.22 23.22 23.22 0 +0.71(+3.15%)
Nov 20, 2018 22.53 23.32 22.04 22.52 2,752,693 -0.54(-2.32%)
Nov 19, 2018 23.20 23.52 22.88 23.05 2,165,579 -0.19(-0.81%)
Nov 16, 2018 24.26 24.44 22.93 23.24 2,842,175 -1.27(-5.17%)
Nov 15, 2018 24.40 24.60 23.78 24.51 1,299,067 +0.05(+0.19%)
Nov 14, 2018 24.52 24.88 24.11 24.46 2,063,320 +0.16(+0.64%)
Nov 13, 2018 24.52 25.13 24.19 24.31 1,805,680 -0.22(-0.89%)
Nov 12, 2018 25.07 25.16 24.40 24.52 1,401,198 -0.55(-2.21%)
Nov 09, 2018 25.33 25.33 24.16 25.08 1,891,314 -0.63(-2.46%)
Nov 08, 2018 26.77 26.95 25.56 25.71 2,496,864 -1.55(-5.68%)
Nov 07, 2018 26.83 27.29 26.38 27.26 1,526,248 +0.70(+2.65%)
Nov 06, 2018 25.94 26.86 25.92 26.56 1,983,447 +0.56(+2.16%)
Nov 05, 2018 26.85 26.85 25.40 25.99 2,350,168 -0.87(-3.23%)
Nov 02, 2018 24.60 27.22 24.60 26.86 6,294,530 -0.45(-1.66%)
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.