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 (%)
Dec 31, 2020 22.33 22.33 22.33 1,016,648 -0.47(-2.05%)
Dec 30, 2020 22.37 23.14 22.33 22.80 1,016,648 +0.47(+2.10%)
Dec 29, 2020 23.33 23.42 21.87 22.33 1,349,973 -0.93(-3.99%)
Dec 28, 2020 24.49 24.68 23.23 23.26 718,008 -0.99(-4.09%)
Dec 24, 2020 24.06 24.26 23.78 24.25 305,198 +0.27(+1.13%)
Dec 23, 2020 24.32 24.42 23.83 23.98 628,057 -0.05(-0.22%)
Dec 22, 2020 24.74 24.84 24.00 24.03 684,304 -0.63(-2.56%)
Dec 21, 2020 23.82 24.75 23.60 24.66 1,254,312 +0.34(+1.41%)
Dec 18, 2020 25.04 25.10 24.11 24.32 4,723,642 -0.69(-2.77%)
Dec 17, 2020 24.60 25.10 24.38 25.01 1,262,033 +0.63(+2.59%)
Dec 16, 2020 24.45 24.81 24.14 24.38 1,325,837 +0.07(+0.30%)
Dec 15, 2020 23.68 24.58 23.37 24.31 1,729,936 +0.97(+4.17%)
Dec 14, 2020 24.32 24.41 23.33 23.34 926,383 -0.62(-2.59%)
Dec 11, 2020 23.78 24.11 23.45 23.96 747,287 -0.01(-0.04%)
Dec 10, 2020 23.90 24.50 23.54 23.97 1,238,217 -0.10(-0.41%)
Dec 09, 2020 24.15 24.87 23.75 24.07 1,130,475 +0.08(+0.34%)
Dec 08, 2020 23.59 24.27 23.53 23.99 950,673 +0.27(+1.14%)
Dec 07, 2020 23.45 24.05 23.23 23.72 843,293 +0.27(+1.15%)
Dec 04, 2020 22.45 23.72 22.43 23.45 1,153,405 +0.31(+1.32%)
Dec 03, 2020 22.77 23.51 22.65 23.14 882,826 +0.17(+0.74%)
Dec 02, 2020 22.55 23.14 22.44 22.97 995,967 +0.17(+0.75%)
Dec 01, 2020 22.61 23.35 22.43 22.80 1,438,451 +0.88(+4.03%)
Nov 30, 2020 22.36 22.69 21.89 21.91 1,665,113 -0.41(-1.82%)
Nov 27, 2020 22.56 22.95 22.20 22.32 418,885 -0.20(-0.88%)
Nov 25, 2020 22.87 22.96 22.20 22.52 742,513 -0.54(-2.34%)
Nov 24, 2020 21.91 23.48 21.88 23.06 2,065,114 +1.74(+8.15%)
Nov 23, 2020 20.79 21.58 20.77 21.32 850,048 +0.78(+3.82%)
Nov 20, 2020 21.33 21.39 20.36 20.54 958,783 -0.97(-4.52%)
Nov 19, 2020 20.99 21.55 20.82 21.51 771,097 +0.41(+1.92%)
Nov 18, 2020 21.59 22.01 21.09 21.10 1,279,458 -0.27(-1.26%)
Nov 17, 2020 20.50 21.38 20.28 21.37 1,263,296 +0.52(+2.51%)
Nov 16, 2020 20.60 21.36 20.19 20.85 1,646,190 +0.77(+3.86%)
Nov 13, 2020 19.61 20.16 19.55 20.08 823,892 +0.77(+4.01%)
Nov 12, 2020 19.87 20.09 19.11 19.30 1,174,427 -0.70(-3.52%)
Nov 11, 2020 20.09 20.36 19.69 20.01 1,215,840 +0.04(+0.18%)
Nov 10, 2020 19.95 20.45 19.70 19.97 1,168,800 +0.27(+1.36%)
Nov 09, 2020 21.55 21.99 19.52 19.70 1,906,445 -0.43(-2.12%)
Nov 06, 2020 20.91 21.01 20.12 20.13 779,479 -0.66(-3.17%)
Nov 05, 2020 19.60 21.04 19.35 20.79 1,221,128 +1.80(+9.47%)
Nov 04, 2020 19.22 19.77 18.03 18.99 1,569,009 -0.38(-1.98%)
Nov 03, 2020 19.03 19.53 18.77 19.37 1,345,741 +0.78(+4.21%)
Nov 02, 2020 18.31 18.86 18.07 18.59 1,269,676 +0.66(+3.67%)
Oct 30, 2020 18.33 18.43 17.64 17.93 830,359 -0.45(-2.42%)
Oct 29, 2020 17.42 18.64 17.41 18.38 813,463 +0.74(+4.19%)
Oct 28, 2020 17.63 17.98 17.39 17.64 1,335,909 -0.54(-2.99%)
Oct 27, 2020 18.34 18.48 18.14 18.18 805,730 -0.28(-1.54%)
Oct 26, 2020 18.96 19.19 18.10 18.47 959,657 -1.02(-5.21%)
Oct 23, 2020 19.34 19.71 19.21 19.48 625,043 +0.17(+0.88%)
Oct 22, 2020 19.21 19.47 18.71 19.31 1,077,291 +0.26(+1.36%)
Oct 21, 2020 20.04 20.19 19.04 19.05 1,698,076 -1.06(-5.27%)
Oct 20, 2020 20.46 20.77 20.02 20.11 894,780 -0.09(-0.44%)
Oct 19, 2020 20.62 21.05 20.14 20.20 1,052,197 -0.33(-1.60%)
Oct 16, 2020 20.65 20.98 20.48 20.53 800,707 +0.10(+0.48%)
Oct 15, 2020 19.87 20.51 19.69 20.43 674,723 -0.01(-0.04%)
Oct 14, 2020 20.34 20.66 19.94 20.44 648,000 +0.08(+0.39%)
Oct 13, 2020 20.53 20.85 20.20 20.36 575,727 -0.38(-1.85%)
Oct 12, 2020 20.72 20.96 20.50 20.74 802,698 +0.28(+1.35%)
Oct 09, 2020 21.18 21.30 20.46 20.47 860,684 -0.53(-2.50%)
Oct 08, 2020 20.57 21.09 20.49 20.99 1,045,470 +0.62(+3.06%)
Oct 07, 2020 20.26 20.48 20.00 20.37 1,126,407 +0.64(+3.25%)
Oct 06, 2020 19.91 20.50 19.65 19.73 1,306,637 -0.11(-0.54%)
Oct 05, 2020 19.31 20.26 19.31 19.84 1,576,344 +0.77(+4.06%)
Oct 02, 2020 17.71 19.15 17.64 19.06 1,589,172 +0.77(+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.