Chemours Company (NY: CC )

32.78 -0.06 (-0.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 2.570 3.243 2.562 3.195 37,341,296 +0.65(+25.48%)
Jan 28, 2016 2.562 2.651 2.530 2.546 3,494,469 +0.02(+0.64%)
Jan 27, 2016 2.724 2.757 2.481 2.530 4,810,735 -0.17(-6.31%)
Jan 26, 2016 2.838 2.846 2.635 2.700 4,199,384 -0.13(-4.58%)
Jan 25, 2016 3.073 3.122 2.822 2.830 1,848,588 -0.25(-8.16%)
Jan 22, 2016 3.024 3.130 2.862 3.081 2,986,655 +0.15(+4.97%)
Jan 21, 2016 2.951 3.343 2.920 2.935 2,668,873 -0.02(-0.82%)
Jan 20, 2016 2.822 3.032 2.611 2.959 3,280,297 +0.05(+1.67%)
Jan 19, 2016 3.267 3.381 2.838 2.911 3,211,750 -0.32(-9.80%)
Jan 15, 2016 2.789 3.227 3.227 3.227 3,730,822 +0.38(+13.39%)
Jan 14, 2016 2.676 3.122 2.611 2.846 7,798,145 +0.17(+6.36%)
Jan 13, 2016 3.219 3.219 2.627 2.676 5,243,110 -0.49(-15.60%)
Jan 12, 2016 3.600 3.620 3.097 3.170 8,194,662 -0.38(-10.73%)
Jan 11, 2016 3.892 3.908 3.478 3.551 4,375,520 -0.34(-8.75%)
Jan 08, 2016 3.916 4.070 3.738 3.892 3,469,754 +0.04(+1.05%)
Jan 07, 2016 4.054 4.232 3.762 3.851 4,817,491 -0.30(-7.23%)
Jan 06, 2016 4.281 4.305 4.094 4.151 3,744,917 -0.24(-5.53%)
Jan 05, 2016 4.443 4.451 4.273 4.394 3,810,498 -0.05(-1.09%)
Jan 04, 2016 4.216 4.451 4.216 4.443 3,432,556 +0.10(+2.24%)
Dec 31, 2015 4.224 4.346 4.346 4.346 2,416,543 +0.09(+2.10%)
Dec 30, 2015 4.362 4.411 4.224 4.257 1,639,719 -0.19(-4.20%)
Dec 29, 2015 4.403 4.459 4.306 4.443 1,404,381 +0.06(+1.48%)
Dec 28, 2015 4.621 4.621 4.366 4.378 1,779,515 -0.28(-5.92%)
Dec 24, 2015 4.630 4.654 4.654 4.654 541,326 -0.02(-0.35%)
Dec 23, 2015 4.646 4.816 4.581 4.670 2,200,366 +0.02(+0.52%)
Dec 22, 2015 4.492 4.816 4.423 4.646 2,610,110 +0.13(+2.87%)
Dec 21, 2015 4.857 4.998 4.257 4.516 5,976,670 -0.32(-6.54%)
Dec 18, 2015 3.811 5.100 3.811 4.832 9,330,047 +1.01(+26.27%)
Dec 17, 2015 4.524 4.524 3.713 3.827 6,451,642 -0.75(-16.46%)
Dec 16, 2015 4.419 4.719 4.354 4.581 2,847,138 +0.24(+5.41%)
Dec 15, 2015 4.265 4.394 4.253 4.346 2,576,827 +0.08(+1.90%)
Dec 14, 2015 4.581 4.686 4.208 4.265 3,153,774 -0.35(-7.56%)
Dec 11, 2015 4.873 4.946 4.549 4.613 3,243,351 -0.36(-7.18%)
Dec 10, 2015 4.865 5.051 4.832 4.970 1,448,620 +0.07(+1.49%)
Dec 09, 2015 4.711 5.088 4.711 4.897 2,477,125 +0.21(+4.50%)
Dec 08, 2015 4.800 4.865 4.646 4.686 2,949,571 -0.19(-3.83%)
Dec 07, 2015 4.994 5.035 4.853 4.873 2,007,561 -0.16(-3.22%)
Dec 04, 2015 4.824 5.084 4.751 5.035 2,378,006 +0.19(+4.02%)
Dec 03, 2015 4.970 5.067 4.767 4.840 3,407,866 -0.12(-2.45%)
Dec 02, 2015 4.865 5.019 4.792 4.962 2,448,466 +0.06(+1.16%)
Dec 01, 2015 5.067 5.140 4.743 4.905 2,718,427 -0.16(-3.20%)
Nov 30, 2015 5.116 5.189 5.027 5.067 1,425,300 -0.07(-1.42%)
Nov 27, 2015 5.165 5.221 5.108 5.140 621,293 +0.02(+0.48%)
Nov 25, 2015 4.986 5.116 5.116 5.116 1,664,557 +0.13(+2.60%)
Nov 24, 2015 4.816 5.076 4.816 4.986 3,336,117 +0.17(+3.54%)
Nov 23, 2015 4.857 4.881 4.670 4.816 3,084,508 -0.04(-0.83%)
Nov 20, 2015 4.905 4.978 4.763 4.857 2,610,331 -0.04(-0.83%)
Nov 19, 2015 4.743 5.076 4.743 4.897 4,605,525 +0.16(+3.42%)
Nov 18, 2015 4.565 4.776 4.544 4.735 5,028,743 +0.18(+3.91%)
Nov 17, 2015 4.719 4.873 4.540 4.557 7,101,777 -0.19(-4.10%)
Nov 16, 2015 4.686 4.840 4.585 4.751 2,393,928 +0.14(+2.99%)
Nov 13, 2015 4.719 4.784 4.565 4.613 1,685,123 -0.13(-2.74%)
Nov 12, 2015 4.800 4.824 4.662 4.743 2,671,901 -0.04(-0.85%)
Nov 11, 2015 5.011 5.035 4.784 4.784 4,354,910 -0.20(-4.07%)
Nov 10, 2015 5.132 5.205 4.946 4.986 3,145,656 -0.20(-3.91%)
Nov 09, 2015 5.326 5.391 5.125 5.189 2,254,173 -0.24(-4.46%)
Nov 06, 2015 5.948 6.053 5.379 5.431 3,714,155 -0.64(-10.51%)
Nov 05, 2015 6.714 6.981 5.891 6.069 3,173,636 -0.49(-7.50%)
Nov 04, 2015 6.811 7.102 6.496 6.561 5,215,931 -0.28(-4.13%)
Nov 03, 2015 5.931 7.037 5.931 6.843 4,701,424 +0.71(+11.58%)
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.