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 22.34 22.34 22.34 1,016,279 -0.47(-2.05%)
Dec 30, 2020 22.38 23.15 22.34 22.81 1,016,279 +0.47(+2.10%)
Dec 29, 2020 23.34 23.43 21.88 22.34 1,349,483 -0.93(-3.99%)
Dec 28, 2020 24.50 24.69 23.24 23.27 717,748 -0.99(-4.09%)
Dec 24, 2020 24.07 24.27 23.79 24.26 305,088 +0.27(+1.13%)
Dec 23, 2020 24.33 24.43 23.84 23.99 627,829 -0.05(-0.23%)
Dec 22, 2020 24.75 24.85 24.01 24.04 684,056 -0.63(-2.56%)
Dec 21, 2020 23.82 24.76 23.61 24.67 1,253,857 +0.34(+1.41%)
Dec 18, 2020 25.05 25.11 24.12 24.33 4,721,928 -0.69(-2.77%)
Dec 17, 2020 24.61 25.11 24.39 25.02 1,261,575 +0.63(+2.59%)
Dec 16, 2020 24.45 24.82 24.15 24.39 1,325,356 +0.07(+0.30%)
Dec 15, 2020 23.69 24.59 23.38 24.32 1,729,308 +0.97(+4.17%)
Dec 14, 2020 24.33 24.42 23.34 23.35 926,047 -0.62(-2.59%)
Dec 11, 2020 23.79 24.12 23.46 23.97 747,016 -0.01(-0.04%)
Dec 10, 2020 23.90 24.51 23.54 23.98 1,237,768 -0.10(-0.41%)
Dec 09, 2020 24.16 24.88 23.76 24.08 1,130,065 +0.08(+0.34%)
Dec 08, 2020 23.60 24.27 23.54 24.00 950,328 +0.27(+1.14%)
Dec 07, 2020 23.45 24.06 23.24 23.72 842,987 +0.27(+1.15%)
Dec 04, 2020 22.45 23.72 22.44 23.45 1,152,986 +0.31(+1.32%)
Dec 03, 2020 22.78 23.52 22.66 23.15 882,505 +0.17(+0.75%)
Dec 02, 2020 22.56 23.15 22.45 22.98 995,605 +0.17(+0.75%)
Dec 01, 2020 22.62 23.36 22.44 22.81 1,437,929 +0.88(+4.03%)
Nov 30, 2020 22.37 22.70 21.90 21.92 1,664,508 -0.41(-1.82%)
Nov 27, 2020 22.57 22.96 22.21 22.33 418,733 -0.20(-0.88%)
Nov 25, 2020 22.88 22.97 22.21 22.53 742,244 -0.54(-2.34%)
Nov 24, 2020 21.91 23.49 21.89 23.07 2,064,365 +1.74(+8.15%)
Nov 23, 2020 20.80 21.59 20.77 21.33 849,739 +0.78(+3.82%)
Nov 20, 2020 21.34 21.40 20.37 20.54 958,435 -0.97(-4.52%)
Nov 19, 2020 20.99 21.56 20.83 21.52 770,817 +0.41(+1.92%)
Nov 18, 2020 21.60 22.01 21.10 21.11 1,278,993 -0.27(-1.26%)
Nov 17, 2020 20.51 21.39 20.28 21.38 1,262,838 +0.52(+2.51%)
Nov 16, 2020 20.61 21.36 20.19 20.86 1,645,593 +0.77(+3.86%)
Nov 13, 2020 19.62 20.17 19.55 20.08 823,593 +0.77(+4.01%)
Nov 12, 2020 19.88 20.09 19.11 19.31 1,174,001 -0.70(-3.52%)
Nov 11, 2020 20.10 20.37 19.70 20.01 1,215,399 +0.04(+0.18%)
Nov 10, 2020 19.96 20.46 19.71 19.98 1,168,376 +0.27(+1.36%)
Nov 09, 2020 21.55 22.00 19.52 19.71 1,905,753 -0.43(-2.12%)
Nov 06, 2020 20.92 21.02 20.13 20.14 779,196 -0.66(-3.17%)
Nov 05, 2020 19.60 21.05 19.35 20.80 1,220,685 +1.80(+9.47%)
Nov 04, 2020 19.23 19.78 18.04 19.00 1,568,439 -0.38(-1.98%)
Nov 03, 2020 19.03 19.54 18.78 19.38 1,345,252 +0.78(+4.21%)
Nov 02, 2020 18.31 18.86 18.07 18.60 1,269,216 +0.66(+3.67%)
Oct 30, 2020 18.34 18.44 17.64 17.94 830,057 -0.45(-2.42%)
Oct 29, 2020 17.43 18.65 17.41 18.38 813,168 +0.74(+4.19%)
Oct 28, 2020 17.64 17.99 17.39 17.64 1,335,425 -0.54(-2.99%)
Oct 27, 2020 18.35 18.49 18.15 18.19 805,437 -0.29(-1.54%)
Oct 26, 2020 18.97 19.20 18.11 18.47 959,309 -1.02(-5.21%)
Oct 23, 2020 19.35 19.72 19.22 19.49 624,816 +0.17(+0.88%)
Oct 22, 2020 19.22 19.48 18.71 19.32 1,076,900 +0.26(+1.36%)
Oct 21, 2020 20.05 20.20 19.05 19.06 1,697,460 -1.06(-5.27%)
Oct 20, 2020 20.47 20.78 20.03 20.12 894,456 -0.09(-0.44%)
Oct 19, 2020 20.63 21.06 20.15 20.21 1,051,815 -0.33(-1.60%)
Oct 16, 2020 20.65 20.98 20.49 20.54 800,416 +0.10(+0.48%)
Oct 15, 2020 19.88 20.52 19.70 20.44 674,478 -0.01(-0.04%)
Oct 14, 2020 20.34 20.66 19.95 20.45 647,765 +0.08(+0.39%)
Oct 13, 2020 20.54 20.86 20.21 20.37 575,518 -0.38(-1.85%)
Oct 12, 2020 20.73 20.97 20.50 20.75 802,407 +0.28(+1.35%)
Oct 09, 2020 21.19 21.30 20.47 20.48 860,372 -0.53(-2.50%)
Oct 08, 2020 20.57 21.10 20.49 21.00 1,045,091 +0.62(+3.06%)
Oct 07, 2020 20.27 20.49 20.00 20.38 1,125,998 +0.64(+3.25%)
Oct 06, 2020 19.92 20.51 19.66 19.74 1,306,163 -0.11(-0.54%)
Oct 05, 2020 19.32 20.27 19.32 19.84 1,575,772 +0.77(+4.06%)
Oct 02, 2020 17.72 19.16 17.64 19.07 1,588,595 +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.