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 (%)
Apr 30, 2020 10.37 10.41 9.868 10.10 3,511,027 -0.63(-5.86%)
Apr 29, 2020 10.32 10.89 10.19 10.73 3,332,274 +0.99(+10.17%)
Apr 28, 2020 9.903 10.07 9.541 9.739 2,346,714 +0.14(+1.43%)
Apr 27, 2020 9.317 9.851 9.265 9.601 2,146,100 +0.35(+3.82%)
Apr 24, 2020 9.248 9.300 8.878 9.248 1,451,878 +0.23(+2.58%)
Apr 23, 2020 8.904 9.334 8.852 9.016 1,834,227 +0.26(+2.95%)
Apr 22, 2020 9.050 9.265 8.624 8.757 1,793,214 -0.01(-0.10%)
Apr 21, 2020 8.602 8.878 8.404 8.766 2,756,423 -0.20(-2.21%)
Apr 20, 2020 8.697 9.321 8.439 8.964 2,735,131 -0.16(-1.79%)
Apr 17, 2020 8.637 9.295 8.559 9.128 5,350,884 +0.52(+6.00%)
Apr 16, 2020 8.232 8.275 7.603 8.611 3,074,004 +0.34(+4.17%)
Apr 15, 2020 8.620 8.749 8.198 8.266 3,040,368 -0.93(-10.11%)
Apr 14, 2020 9.472 9.739 8.818 9.196 3,491,942 +0.12(+1.33%)
Apr 13, 2020 9.610 9.653 8.525 9.076 3,896,966 -0.39(-4.09%)
Apr 09, 2020 8.559 9.730 8.447 9.463 4,855,583 +1.27(+15.44%)
Apr 08, 2020 7.474 8.301 7.362 8.198 3,647,852 +0.77(+10.31%)
Apr 07, 2020 7.819 8.137 7.289 7.431 5,169,884 +0.24(+3.35%)
Apr 06, 2020 6.854 7.268 6.605 7.190 5,613,162 +0.94(+15.01%)
Apr 03, 2020 6.579 6.837 6.045 6.252 5,013,870 -0.22(-3.33%)
Apr 02, 2020 6.510 7.018 6.372 6.467 3,012,649 -0.03(-0.40%)
Apr 01, 2020 7.199 7.309 6.346 6.493 4,734,828 -1.15(-14.99%)
Mar 31, 2020 8.258 8.421 7.414 7.638 7,234,557 -0.71(-8.46%)
Mar 30, 2020 8.215 9.041 7.913 8.344 4,036,039 +0.15(+1.89%)
Mar 27, 2020 8.938 8.947 7.913 8.189 4,967,650 -1.13(-12.11%)
Mar 26, 2020 9.438 10.03 8.921 9.317 5,597,045 -0.06(-0.64%)
Mar 25, 2020 8.396 9.911 7.896 9.377 7,861,203 +1.15(+13.91%)
Mar 24, 2020 7.776 8.409 7.147 8.232 4,747,972 +1.16(+16.44%)
Mar 23, 2020 7.750 8.094 7.014 7.070 3,622,781 -0.79(-10.08%)
Mar 20, 2020 9.041 9.136 7.862 7.862 4,342,164 -0.90(-10.31%)
Mar 19, 2020 8.017 9.334 7.664 8.766 2,887,608 +0.44(+5.27%)
Mar 18, 2020 8.551 9.610 7.578 8.327 4,188,508 -0.96(-10.38%)
Mar 17, 2020 8.086 9.386 7.595 9.291 5,415,047 +1.42(+18.05%)
Mar 16, 2020 7.233 8.559 6.897 7.870 4,533,480 -1.00(-11.26%)
Mar 13, 2020 8.740 8.869 7.474 8.869 5,031,987 +0.87(+10.87%)
Mar 12, 2020 8.482 8.482 7.664 8.000 5,524,124 -1.18(-12.85%)
Mar 11, 2020 9.524 9.550 8.869 9.179 5,829,440 -0.76(-7.63%)
Mar 10, 2020 9.541 10.13 8.731 9.937 4,808,798 +0.98(+10.96%)
Mar 09, 2020 10.09 10.55 8.947 8.955 7,158,904 -2.64(-22.79%)
Mar 06, 2020 12.36 12.63 11.53 11.60 5,020,838 -1.29(-10.02%)
Mar 05, 2020 12.86 13.22 12.45 12.89 3,253,895 -0.07(-0.53%)
Mar 04, 2020 12.88 13.06 12.13 12.96 3,860,148 +0.40(+3.15%)
Mar 03, 2020 12.51 13.39 12.24 12.56 6,321,566 +0.14(+1.11%)
Mar 02, 2020 12.87 12.92 11.69 12.43 5,894,218 -0.37(-2.89%)
Feb 28, 2020 11.68 12.91 11.56 12.80 4,926,655 +0.63(+5.17%)
Feb 27, 2020 12.92 13.18 12.15 12.17 5,623,083 -1.22(-9.13%)
Feb 26, 2020 13.94 14.22 13.26 13.39 4,443,703 -0.57(-4.07%)
Feb 25, 2020 15.91 15.97 13.92 13.96 5,222,926 -1.84(-11.65%)
Feb 24, 2020 15.44 15.86 15.19 15.80 3,808,515 -0.69(-4.17%)
Feb 21, 2020 16.38 16.70 16.17 16.49 3,585,087 -0.22(-1.32%)
Feb 20, 2020 16.24 17.12 16.15 16.71 5,022,897 +0.54(+3.36%)
Feb 19, 2020 15.84 16.37 15.73 16.16 4,322,940 +0.42(+2.69%)
Feb 18, 2020 16.33 16.85 15.28 15.74 5,315,042 -0.69(-4.18%)
Feb 14, 2020 14.19 16.46 14.13 16.43 14,916,519 +3.13(+23.53%)
Feb 13, 2020 13.12 13.49 12.75 13.30 4,343,008 +0.08(+0.58%)
Feb 12, 2020 13.05 13.61 12.93 13.22 3,953,249 +0.55(+4.35%)
Feb 11, 2020 12.11 12.83 11.97 12.67 2,217,013 +0.71(+5.96%)
Feb 10, 2020 11.91 12.23 11.79 11.96 2,350,014 +0.05(+0.43%)
Feb 07, 2020 12.22 12.33 11.76 11.91 2,565,173 -0.53(-4.23%)
Feb 06, 2020 12.70 12.80 12.21 12.43 2,538,274 -0.14(-1.15%)
Feb 05, 2020 12.51 12.88 12.21 12.58 4,053,395 +0.46(+3.78%)
Feb 04, 2020 12.46 12.62 12.08 12.12 3,944,631 -0.04(-0.35%)
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.