Skip to main content

Chemours Company (NY: CC )

26.26 -2.62 (-9.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 34.85 34.85 34.85 0 +0.19(+0.55%)
Aug 30, 2018 35.68 35.68 34.45 34.66 1,520,075 -1.15(-3.21%)
Aug 29, 2018 36.07 36.17 35.40 35.81 1,534,477 -0.51(-1.41%)
Aug 28, 2018 36.76 36.79 36.20 36.32 1,452,656 -0.38(-1.05%)
Aug 27, 2018 35.54 36.87 35.54 36.71 1,487,911 +1.21(+3.42%)
Aug 24, 2018 35.17 35.68 35.03 35.49 1,196,379 +0.46(+1.32%)
Aug 23, 2018 35.01 35.49 34.91 35.03 1,610,202 +0.11(+0.32%)
Aug 22, 2018 34.95 35.10 34.49 34.91 962,222 -0.04(-0.11%)
Aug 21, 2018 34.59 35.19 34.53 34.95 1,251,696 +0.36(+1.04%)
Aug 20, 2018 34.55 34.80 34.42 34.59 1,162,316 +0.17(+0.49%)
Aug 17, 2018 34.54 35.19 34.09 34.43 1,539,667 -0.26(-0.74%)
Aug 16, 2018 34.30 34.95 33.98 34.68 1,705,604 +0.54(+1.59%)
Aug 15, 2018 34.87 34.93 33.38 34.14 2,482,023 -1.10(-3.11%)
Aug 14, 2018 35.27 35.88 35.19 35.24 1,176,113 +0.06(+0.16%)
Aug 13, 2018 35.76 36.15 35.12 35.18 1,712,269 -0.59(-1.64%)
Aug 10, 2018 36.99 37.10 35.76 35.77 1,975,142 -1.61(-4.32%)
Aug 09, 2018 37.95 38.14 37.37 37.38 1,273,100 -0.68(-1.80%)
Aug 08, 2018 38.11 38.38 37.76 38.06 2,454,044 +0.03(+0.08%)
Aug 07, 2018 37.08 38.31 37.02 38.03 3,057,470 +1.18(+3.21%)
Aug 06, 2018 37.25 37.57 36.72 36.85 2,048,359 -0.53(-1.42%)
Aug 03, 2018 34.81 38.92 34.77 37.38 7,070,044 +2.44(+6.98%)
Aug 02, 2018 35.40 35.47 34.28 34.94 4,043,650 -0.70(-1.96%)
Aug 01, 2018 36.37 36.95 35.56 35.64 2,460,467 -0.76(-2.10%)
Jul 31, 2018 35.96 36.71 35.90 36.40 1,741,372 +0.47(+1.30%)
Jul 30, 2018 36.32 36.59 35.87 35.94 987,670 -0.40(-1.09%)
Jul 27, 2018 36.67 36.96 35.94 36.33 1,274,732 -0.24(-0.65%)
Jul 26, 2018 36.26 37.02 36.21 36.57 1,007,614 +0.19(+0.52%)
Jul 25, 2018 35.48 36.44 35.37 36.38 1,931,942 +0.76(+2.14%)
Jul 24, 2018 36.16 36.48 35.24 35.62 1,504,384 -0.20(-0.55%)
Jul 23, 2018 35.92 36.08 35.42 35.82 1,149,486 -0.13(-0.35%)
Jul 20, 2018 35.98 36.59 35.82 35.94 2,027,509 -0.37(-1.01%)
Jul 19, 2018 36.09 36.40 35.43 36.31 1,799,583 -0.08(-0.22%)
Jul 18, 2018 35.83 36.79 35.50 36.39 2,539,228 +1.25(+3.55%)
Jul 17, 2018 34.17 35.24 33.97 35.14 2,191,497 +0.83(+2.41%)
Jul 16, 2018 35.65 35.67 33.97 34.31 3,423,754 -1.35(-3.79%)
Jul 13, 2018 35.37 35.98 35.37 35.67 1,117,507 +0.10(+0.27%)
Jul 12, 2018 35.32 35.80 34.88 35.57 1,479,377 +0.59(+1.68%)
Jul 11, 2018 35.94 36.16 34.78 34.98 1,788,122 -1.54(-4.22%)
Jul 10, 2018 36.28 36.83 35.70 36.52 1,791,474 +0.32(+0.88%)
Jul 09, 2018 35.45 36.36 35.40 36.21 2,281,686 +0.83(+2.34%)
Jul 06, 2018 34.98 35.64 34.62 35.38 1,106,873 +0.29(+0.84%)
Jul 05, 2018 34.87 35.13 34.73 35.09 1,462,772 +0.48(+1.38%)
Jul 03, 2018 34.61 34.61 34.61 0 -0.29(-0.84%)
Jul 02, 2018 34.85 35.17 34.48 34.90 1,744,803 -0.35(-0.99%)
Jun 29, 2018 34.96 35.70 34.93 35.25 2,035,539 +0.29(+0.84%)
Jun 28, 2018 34.78 35.03 34.22 34.96 2,163,318 -0.13(-0.36%)
Jun 27, 2018 35.85 36.25 35.01 35.09 2,107,352 -0.72(-2.00%)
Jun 26, 2018 37.28 37.42 35.62 35.80 3,565,049 -1.45(-3.88%)
Jun 25, 2018 37.45 37.48 36.58 37.25 1,782,421 -0.10(-0.28%)
Jun 22, 2018 37.52 37.66 36.97 37.35 2,608,946 +0.31(+0.84%)
Jun 21, 2018 37.35 37.55 36.90 37.04 1,869,570 -0.41(-1.08%)
Jun 20, 2018 37.65 37.78 37.27 37.45 1,687,935 -0.06(-0.17%)
Jun 19, 2018 38.14 38.20 36.83 37.51 2,516,034 -1.15(-2.98%)
Jun 18, 2018 38.88 39.19 38.40 38.66 1,546,353 -0.64(-1.64%)
Jun 15, 2018 39.56 38.33 39.30 3,412,038 -0.25(-0.64%)
Jun 14, 2018 39.70 39.76 39.18 39.56 1,508,787 +0.00(+0.00%)
Jun 13, 2018 39.76 40.06 39.11 39.56 2,949,323 -0.24(-0.60%)
Jun 12, 2018 40.66 40.76 39.71 39.80 1,638,038 -0.74(-1.82%)
Jun 11, 2018 40.87 40.89 40.28 40.54 1,184,427 -0.21(-0.53%)
Jun 08, 2018 40.23 40.77 40.19 40.75 1,035,381 +0.47(+1.16%)
Jun 07, 2018 40.82 41.24 40.08 40.28 1,334,150 -0.62(-1.52%)
Jun 06, 2018 40.92 39.65 40.90 2,088,817 +1.25(+3.15%)
Jun 05, 2018 39.93 40.29 39.52 39.65 1,533,809 -0.21(-0.54%)
Jun 04, 2018 39.43 39.91 39.29 39.87 1,193,755 +0.68(+1.74%)
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.