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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.61 16.44 15.44 15.95 3,254,182 +0.46(+2.94%)
Jul 30, 2020 15.61 15.71 15.20 15.49 2,385,549 -0.51(-3.17%)
Jul 29, 2020 15.69 16.08 15.59 16.00 1,778,379 +0.43(+2.76%)
Jul 28, 2020 15.71 15.84 15.22 15.57 2,335,893 -0.27(-1.68%)
Jul 27, 2020 14.60 15.90 14.50 15.84 2,404,103 +1.12(+7.60%)
Jul 24, 2020 14.69 14.90 14.59 14.72 1,212,620 +0.05(+0.35%)
Jul 23, 2020 14.41 14.73 14.39 14.66 1,545,919 +0.17(+1.19%)
Jul 22, 2020 14.29 14.53 14.18 14.49 1,105,210 +0.14(+0.96%)
Jul 21, 2020 13.98 14.69 13.97 14.36 1,592,305 +0.54(+3.93%)
Jul 20, 2020 14.00 14.37 13.77 13.81 1,250,491 -0.32(-2.25%)
Jul 17, 2020 14.33 14.51 14.12 14.13 1,847,863 -0.11(-0.79%)
Jul 16, 2020 14.12 14.37 13.81 14.24 1,478,867 -0.03(-0.18%)
Jul 15, 2020 14.31 14.53 13.98 14.27 1,782,375 +0.28(+1.97%)
Jul 14, 2020 13.37 14.05 13.24 13.99 2,084,187 +0.59(+4.36%)
Jul 13, 2020 13.78 13.86 13.28 13.41 2,166,353 -0.20(-1.45%)
Jul 10, 2020 13.20 13.74 13.08 13.61 1,725,160 +0.47(+3.60%)
Jul 09, 2020 13.38 13.48 12.86 13.13 1,682,765 -0.33(-2.43%)
Jul 08, 2020 13.57 13.75 13.24 13.46 1,468,322 -0.15(-1.08%)
Jul 07, 2020 13.81 13.98 13.54 13.61 1,473,668 -0.39(-2.77%)
Jul 06, 2020 13.92 14.07 13.53 13.99 2,802,611 +0.51(+3.77%)
Jul 02, 2020 12.78 13.71 12.78 13.49 3,093,251 +1.09(+8.82%)
Jul 01, 2020 13.32 13.37 12.32 12.39 2,656,698 -0.82(-6.19%)
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%)
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.