Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Chemours Company (NY: CC )

18.16 -0.15 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.97 13.26 12.80 13.21 2,850,020 +0.03(+0.26%)
Jun 29, 2020 13.08 13.43 12.84 13.18 3,716,629 +0.41(+3.24%)
Jun 26, 2020 13.34 13.47 12.74 12.76 2,789,166 -0.78(-5.78%)
Jun 25, 2020 12.79 13.55 12.65 13.55 1,731,155 +0.59(+4.58%)
Jun 24, 2020 13.17 13.21 12.70 12.95 1,946,663 -0.43(-3.22%)
Jun 23, 2020 13.93 14.02 13.23 13.38 1,725,080 -0.21(-1.52%)
Jun 22, 2020 13.47 13.70 13.13 13.59 1,531,464 -0.03(-0.25%)
Jun 19, 2020 13.78 13.98 13.31 13.62 2,831,578 +0.13(+0.96%)
Jun 18, 2020 13.43 14.11 13.26 13.49 1,890,235 -0.27(-1.94%)
Jun 17, 2020 14.12 14.30 13.71 13.76 1,887,435 -0.34(-2.44%)
Jun 16, 2020 14.14 14.33 13.39 14.11 2,543,075 +0.88(+6.64%)
Jun 15, 2020 12.07 13.37 11.89 13.23 2,130,199 +0.32(+2.47%)
Jun 12, 2020 12.86 13.12 12.44 12.91 1,934,080 +1.20(+10.29%)
Jun 11, 2020 12.65 12.87 11.53 11.70 2,885,796 -2.11(-15.26%)
Jun 10, 2020 14.29 14.33 13.68 13.81 2,110,328 -0.59(-4.06%)
Jun 09, 2020 14.76 14.94 14.27 14.40 2,436,208 -0.79(-5.21%)
Jun 08, 2020 14.63 15.26 14.63 15.19 2,606,573 +0.97(+6.84%)
Jun 05, 2020 14.70 15.01 14.13 14.22 2,837,504 +0.66(+4.89%)
Jun 04, 2020 12.58 13.56 12.53 13.55 2,965,101 +0.82(+6.42%)
Jun 03, 2020 12.63 12.96 12.45 12.74 2,643,390 +0.49(+4.01%)
Jun 02, 2020 11.89 12.38 11.88 12.25 1,867,695 +0.57(+4.86%)
Jun 01, 2020 11.36 11.85 11.21 11.68 1,423,152 +0.40(+3.51%)
May 29, 2020 11.41 11.76 11.28 11.28 2,484,617 -0.42(-3.60%)
May 28, 2020 12.31 12.32 11.64 11.70 1,859,457 -0.46(-3.75%)
May 27, 2020 11.91 12.25 11.71 12.16 2,724,186 +0.65(+5.68%)
May 26, 2020 11.43 11.76 11.19 11.51 2,360,014 +0.79(+7.39%)
May 22, 2020 10.70 10.76 10.42 10.71 1,693,206 -0.05(-0.48%)
May 21, 2020 10.96 11.08 10.67 10.77 1,818,563 -0.28(-2.57%)
May 20, 2020 10.97 11.20 10.94 11.05 1,701,360 +0.46(+4.39%)
May 19, 2020 10.74 11.05 10.47 10.59 2,343,658 -0.32(-2.92%)
May 18, 2020 10.41 11.05 10.31 10.90 3,323,057 +1.36(+14.25%)
May 15, 2020 9.656 10.10 9.475 9.544 2,053,414 -0.40(-3.98%)
May 14, 2020 9.338 10.19 9.140 9.940 2,804,313 +0.26(+2.67%)
May 13, 2020 9.934 10.01 9.354 9.682 2,649,469 -0.39(-3.85%)
May 12, 2020 10.63 10.83 10.06 10.07 1,886,004 -0.55(-5.15%)
May 11, 2020 10.85 10.85 10.21 10.62 2,913,282 -0.25(-2.32%)
May 08, 2020 10.20 10.93 10.04 10.87 3,599,093 +1.09(+11.20%)
May 07, 2020 10.66 10.78 9.682 9.775 3,413,508 -0.60(-5.76%)
May 06, 2020 10.88 11.66 10.33 10.37 4,804,361 +0.12(+1.15%)
May 05, 2020 9.665 10.52 9.572 10.25 4,824,343 +1.07(+11.64%)
May 04, 2020 8.916 9.210 8.663 9.185 2,896,535 -0.02(-0.18%)
May 01, 2020 9.589 9.682 9.000 9.202 3,085,734 -0.67(-6.82%)
Apr 30, 2020 10.14 10.18 9.648 9.876 3,591,034 -0.61(-5.86%)
Apr 29, 2020 10.09 10.65 9.960 10.49 3,408,207 +0.97(+10.17%)
Apr 28, 2020 9.682 9.850 9.328 9.522 2,400,189 +0.13(+1.43%)
Apr 27, 2020 9.109 9.631 9.059 9.387 2,195,004 +0.35(+3.82%)
Apr 24, 2020 9.042 9.093 8.680 9.042 1,484,963 +0.23(+2.58%)
Apr 23, 2020 8.705 9.126 8.655 8.815 1,876,024 +0.25(+2.95%)
Apr 22, 2020 8.848 9.059 8.432 8.562 1,834,076 -0.01(-0.10%)
Apr 21, 2020 8.411 8.680 8.217 8.571 2,819,235 -0.19(-2.21%)
Apr 20, 2020 8.503 9.114 8.251 8.764 2,797,458 -0.16(-1.79%)
Apr 17, 2020 8.444 9.088 8.369 8.924 5,472,817 +0.51(+6.00%)
Apr 16, 2020 8.049 8.091 7.434 8.419 3,144,052 +0.34(+4.17%)
Apr 15, 2020 8.427 8.554 8.015 8.082 3,109,650 -0.91(-10.11%)
Apr 14, 2020 9.261 9.522 8.621 8.992 3,571,514 +0.12(+1.33%)
Apr 13, 2020 9.396 9.438 8.335 8.874 3,985,768 -0.38(-4.09%)
Apr 09, 2020 8.369 9.514 8.259 9.253 4,966,229 +1.24(+15.44%)
Apr 08, 2020 7.308 8.116 7.198 8.015 3,730,977 +0.75(+10.31%)
Apr 07, 2020 7.645 7.956 7.127 7.266 5,287,692 +0.24(+3.35%)
Apr 06, 2020 6.702 7.106 6.457 7.030 5,741,071 +0.92(+15.01%)
Apr 03, 2020 6.432 6.685 5.910 6.112 5,128,123 -0.21(-3.33%)
Apr 02, 2020 6.365 6.862 6.230 6.323 3,081,299 -0.03(-0.40%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.