Skip to main content

Chemours Company (NY: CC )

28.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 18.70 18.70 18.37 18.39 1,323,770 -0.28(-1.48%)
Aug 28, 2020 18.43 18.70 18.26 18.67 924,929 +0.43(+2.34%)
Aug 27, 2020 18.69 18.77 17.98 18.24 1,076,917 -0.37(-2.01%)
Aug 26, 2020 18.35 18.96 18.35 18.62 1,001,007 +0.29(+1.60%)
Aug 25, 2020 18.43 18.76 18.07 18.32 1,231,044 +0.02(+0.10%)
Aug 24, 2020 17.90 18.34 17.71 18.31 983,004 +0.70(+4.00%)
Aug 21, 2020 18.16 18.31 17.48 17.60 1,432,153 -0.77(-4.17%)
Aug 20, 2020 18.17 18.53 18.10 18.37 766,367 -0.12(-0.63%)
Aug 19, 2020 18.42 18.75 18.34 18.48 851,965 +0.02(+0.10%)
Aug 18, 2020 18.47 18.76 18.43 18.47 1,198,663 -0.10(-0.53%)
Aug 17, 2020 18.82 19.00 18.40 18.56 1,418,916 -0.11(-0.57%)
Aug 14, 2020 18.57 19.07 18.51 18.67 1,483,482 -0.11(-0.57%)
Aug 13, 2020 18.89 18.98 18.64 18.78 1,191,708 -0.18(-0.97%)
Aug 12, 2020 18.77 19.22 18.44 18.96 2,103,036 +0.58(+3.16%)
Aug 11, 2020 18.43 18.96 18.21 18.38 2,568,971 +0.27(+1.51%)
Aug 10, 2020 17.60 18.18 17.52 18.11 1,921,224 +0.62(+3.52%)
Aug 07, 2020 17.62 17.68 17.27 17.49 1,799,734 -0.36(-2.02%)
Aug 06, 2020 18.26 18.30 17.39 17.85 2,270,037 -0.44(-2.41%)
Aug 05, 2020 17.53 18.73 17.52 18.29 3,271,707 +0.97(+5.59%)
Aug 04, 2020 16.86 17.40 16.84 17.33 2,164,198 +0.39(+2.29%)
Aug 03, 2020 16.57 17.36 16.40 16.94 2,194,307 +0.63(+3.89%)
Jul 31, 2020 15.96 16.81 15.79 16.30 3,182,834 +0.47(+2.94%)
Jul 30, 2020 15.96 16.07 15.54 15.84 2,333,246 -0.52(-3.17%)
Jul 29, 2020 16.04 16.44 15.94 16.36 1,739,388 +0.44(+2.76%)
Jul 28, 2020 16.06 16.19 15.57 15.92 2,284,679 -0.27(-1.68%)
Jul 27, 2020 14.93 16.25 14.83 16.19 2,351,394 +1.14(+7.60%)
Jul 24, 2020 15.02 15.24 14.91 15.05 1,186,033 +0.05(+0.35%)
Jul 23, 2020 14.73 15.06 14.71 14.99 1,512,025 +0.18(+1.19%)
Jul 22, 2020 14.61 14.85 14.50 14.82 1,080,978 +0.14(+0.96%)
Jul 21, 2020 14.30 15.02 14.28 14.68 1,557,394 +0.55(+3.93%)
Jul 20, 2020 14.32 14.69 14.08 14.12 1,223,074 -0.33(-2.25%)
Jul 17, 2020 14.65 14.84 14.44 14.45 1,807,349 -0.11(-0.79%)
Jul 16, 2020 14.44 14.69 14.12 14.56 1,446,443 -0.03(-0.18%)
Jul 15, 2020 14.63 14.85 14.29 14.59 1,743,297 +0.28(+1.97%)
Jul 14, 2020 13.67 14.37 13.53 14.31 2,038,491 +0.60(+4.36%)
Jul 13, 2020 14.09 14.17 13.57 13.71 2,118,855 -0.20(-1.45%)
Jul 10, 2020 13.50 14.05 13.38 13.91 1,687,336 +0.48(+3.60%)
Jul 09, 2020 13.68 13.78 13.15 13.43 1,645,870 -0.33(-2.43%)
Jul 08, 2020 13.88 14.06 13.54 13.76 1,436,129 -0.15(-1.07%)
Jul 07, 2020 14.12 14.29 13.84 13.91 1,441,358 -0.40(-2.77%)
Jul 06, 2020 14.23 14.39 13.83 14.31 2,741,164 +0.52(+3.77%)
Jul 02, 2020 13.07 14.02 13.07 13.79 3,025,432 +1.12(+8.82%)
Jul 01, 2020 13.62 13.67 12.60 12.67 2,598,450 -0.84(-6.19%)
Jun 30, 2020 13.26 13.56 13.08 13.51 2,787,534 +0.04(+0.26%)
Jun 29, 2020 13.37 13.73 13.13 13.47 3,635,142 +0.42(+3.24%)
Jun 26, 2020 13.64 13.77 13.02 13.05 2,728,014 -0.80(-5.78%)
Jun 25, 2020 13.08 13.86 12.93 13.85 1,693,199 +0.61(+4.58%)
Jun 24, 2020 13.46 13.51 12.99 13.24 1,903,983 -0.44(-3.22%)
Jun 23, 2020 14.25 14.33 13.53 13.68 1,687,258 -0.21(-1.52%)
Jun 22, 2020 13.77 14.01 13.43 13.89 1,497,887 -0.04(-0.25%)
Jun 19, 2020 14.09 14.30 13.60 13.93 2,769,496 +0.13(+0.96%)
Jun 18, 2020 13.74 14.42 13.56 13.80 1,848,792 -0.27(-1.94%)
Jun 17, 2020 14.44 14.62 14.02 14.07 1,846,053 -0.35(-2.44%)
Jun 16, 2020 14.46 14.65 13.69 14.42 2,487,318 +0.90(+6.64%)
Jun 15, 2020 12.35 13.66 12.15 13.52 2,083,495 +0.33(+2.47%)
Jun 12, 2020 13.15 13.41 12.71 13.20 1,891,676 +1.23(+10.29%)
Jun 11, 2020 12.93 13.16 11.79 11.97 2,822,525 -2.16(-15.27%)
Jun 10, 2020 14.62 14.65 13.98 14.12 2,064,059 -0.60(-4.06%)
Jun 09, 2020 15.09 15.27 14.59 14.72 2,382,795 -0.81(-5.21%)
Jun 08, 2020 14.96 15.60 14.96 15.53 2,549,425 +0.99(+6.84%)
Jun 05, 2020 15.03 15.35 14.45 14.54 2,775,292 +0.68(+4.89%)
Jun 04, 2020 12.86 13.87 12.81 13.86 2,900,091 +0.84(+6.42%)
Jun 03, 2020 12.91 13.25 12.73 13.02 2,585,434 +0.50(+4.01%)
Jun 02, 2020 12.15 12.65 12.14 12.52 1,826,746 +0.58(+4.86%)
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.