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 (%)
Dec 31, 2018 22.38 22.92 22.21 22.73 1,660,144 +0.37(+1.66%)
Dec 28, 2018 22.45 22.82 22.24 22.36 1,681,870 -0.03(-0.14%)
Dec 27, 2018 21.69 22.39 21.30 22.39 2,056,728 +0.27(+1.24%)
Dec 26, 2018 20.74 22.17 20.43 22.12 2,198,142 +1.46(+7.06%)
Dec 24, 2018 21.07 21.43 20.60 20.66 1,173,597 -0.48(-2.25%)
Dec 21, 2018 21.44 21.98 21.12 21.14 5,791,138 -0.27(-1.28%)
Dec 20, 2018 21.26 22.42 21.05 21.41 2,539,118 -0.25(-1.15%)
Dec 19, 2018 21.89 22.53 21.48 21.66 2,407,063 -0.22(-0.99%)
Dec 18, 2018 21.85 22.38 21.77 21.88 3,172,840 +0.11(+0.52%)
Dec 17, 2018 22.18 22.61 21.37 21.76 4,480,943 -0.72(-3.22%)
Dec 14, 2018 21.48 22.64 21.48 22.49 7,457,862 +0.63(+2.87%)
Dec 13, 2018 21.61 22.18 21.43 21.86 2,867,994 +0.39(+1.84%)
Dec 12, 2018 20.97 21.61 20.86 21.47 3,702,923 +1.06(+5.17%)
Dec 11, 2018 21.05 21.21 20.31 20.41 1,937,933 -0.06(-0.28%)
Dec 10, 2018 20.89 21.18 20.27 20.47 2,037,879 -0.57(-2.72%)
Dec 07, 2018 21.68 21.95 20.81 21.04 2,399,090 -0.61(-2.83%)
Dec 06, 2018 21.51 21.65 20.31 21.65 4,915,400 -0.22(-0.99%)
Dec 04, 2018 23.30 23.46 21.76 21.87 3,197,752 -1.37(-5.89%)
Dec 03, 2018 23.49 23.87 22.89 23.24 2,315,623 +0.30(+1.30%)
Nov 30, 2018 22.87 23.21 22.56 22.94 4,074,629 -0.02(-0.07%)
Nov 29, 2018 22.60 23.08 22.34 22.96 2,444,535 +0.13(+0.56%)
Nov 28, 2018 22.78 22.94 21.78 22.83 2,846,149 +0.06(+0.28%)
Nov 27, 2018 23.10 23.26 22.42 22.76 2,143,039 -0.55(-2.35%)
Nov 26, 2018 23.62 24.13 22.88 23.31 1,899,489 -0.01(-0.03%)
Nov 23, 2018 23.28 23.69 22.98 23.32 1,079,118 -0.43(-1.80%)
Nov 21, 2018 23.75 23.75 23.75 0 +0.72(+3.15%)
Nov 20, 2018 23.04 23.84 22.54 23.02 2,692,340 -0.55(-2.32%)
Nov 19, 2018 23.72 24.04 23.39 23.57 2,118,099 -0.19(-0.81%)
Nov 16, 2018 24.80 24.99 23.44 23.76 2,779,860 -1.30(-5.18%)
Nov 15, 2018 24.95 25.15 24.31 25.06 1,270,585 +0.05(+0.19%)
Nov 14, 2018 25.07 25.44 24.65 25.01 2,018,083 +0.16(+0.64%)
Nov 13, 2018 25.07 25.69 24.73 24.85 1,766,091 -0.22(-0.89%)
Nov 12, 2018 25.63 25.73 24.95 25.07 1,370,477 -0.57(-2.21%)
Nov 09, 2018 25.90 25.90 24.71 25.64 1,849,848 -0.65(-2.46%)
Nov 08, 2018 27.38 27.56 26.13 26.29 2,442,121 -1.58(-5.68%)
Nov 07, 2018 27.43 27.90 26.97 27.87 1,492,785 +0.72(+2.65%)
Nov 06, 2018 26.52 27.46 26.50 27.15 1,939,960 +0.58(+2.16%)
Nov 05, 2018 27.45 27.45 25.96 26.58 2,298,641 -0.89(-3.23%)
Nov 02, 2018 25.15 27.83 25.15 27.46 6,156,524 -0.46(-1.66%)
Nov 01, 2018 26.95 28.08 26.64 27.93 2,886,030 +1.55(+5.88%)
Oct 31, 2018 26.44 27.06 25.81 26.38 2,550,973 +0.48(+1.85%)
Oct 30, 2018 25.81 26.35 25.10 25.90 2,577,961 +0.00(+0.00%)
Oct 29, 2018 27.12 27.36 25.53 25.90 2,163,102 -0.66(-2.47%)
Oct 26, 2018 25.77 26.88 25.04 26.55 2,251,205 -0.04(-0.15%)
Oct 25, 2018 25.82 26.88 25.58 26.59 2,233,346 +1.16(+4.56%)
Oct 24, 2018 27.18 27.44 25.40 25.43 2,475,755 -1.81(-6.63%)
Oct 23, 2018 27.41 27.69 26.65 27.24 2,428,201 -0.86(-3.07%)
Oct 22, 2018 28.77 29.09 27.95 28.10 1,649,695 -0.56(-1.95%)
Oct 19, 2018 28.48 29.24 28.44 28.66 1,683,523 +0.20(+0.70%)
Oct 18, 2018 29.09 29.45 28.43 28.46 2,003,023 -0.74(-2.54%)
Oct 17, 2018 29.86 30.24 29.17 29.20 1,709,865 -0.53(-1.77%)
Oct 16, 2018 29.64 29.91 29.26 29.73 2,012,512 +0.47(+1.61%)
Oct 15, 2018 29.05 29.78 29.05 29.26 2,098,874 +0.18(+0.60%)
Oct 12, 2018 28.87 29.27 28.49 29.09 2,678,844 +0.89(+3.15%)
Oct 11, 2018 28.46 29.06 28.20 28.20 2,355,754 -0.31(-1.09%)
Oct 10, 2018 28.19 29.08 27.84 28.51 3,251,668 +0.13(+0.45%)
Oct 09, 2018 30.84 31.00 28.29 28.38 3,716,863 -2.98(-9.50%)
Oct 08, 2018 30.82 31.53 30.81 31.36 1,156,145 +0.26(+0.82%)
Oct 05, 2018 32.62 32.62 30.70 31.11 2,280,491 -1.58(-4.84%)
Oct 04, 2018 33.00 33.50 32.40 32.69 1,806,824 -0.58(-1.75%)
Oct 03, 2018 32.66 33.66 32.48 33.27 2,059,272 +0.93(+2.89%)
Oct 02, 2018 31.57 32.43 31.53 32.34 1,706,977 +0.77(+2.43%)
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.