Chemours Company (NY: CC )

31.04 USD +0.19 (+0.62%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.170 4.000 3.160 3.940 30,275,813 +0.80(+25.48%)
Jan 28, 2016 3.160 3.270 3.120 3.140 2,833,268 +0.02(+0.64%)
Jan 27, 2016 3.360 3.400 3.060 3.120 3,900,478 -0.21(-6.31%)
Jan 26, 2016 3.500 3.510 3.250 3.330 3,404,803 -0.16(-4.58%)
Jan 25, 2016 3.790 3.850 3.480 3.490 1,498,810 -0.31(-8.16%)
Jan 22, 2016 3.730 3.860 3.530 3.800 2,421,539 +0.18(+4.97%)
Jan 21, 2016 3.640 4.124 3.602 3.620 2,163,886 -0.03(-0.82%)
Jan 20, 2016 3.480 3.740 3.220 3.650 2,659,620 +0.06(+1.67%)
Jan 19, 2016 4.030 4.170 3.500 3.590 2,604,043 -0.39(-9.80%)
Jan 15, 2016 3.440 3.980 3.980 3.980 3,024,900 +0.47(+13.39%)
Jan 14, 2016 3.300 3.850 3.220 3.510 6,322,629 +0.21(+6.36%)
Jan 13, 2016 3.970 3.970 3.240 3.300 4,251,042 -0.61(-15.60%)
Jan 12, 2016 4.440 4.465 3.820 3.910 6,644,120 -0.47(-10.73%)
Jan 11, 2016 4.800 4.820 4.290 4.380 3,547,612 -0.42(-8.75%)
Jan 08, 2016 4.830 5.020 4.610 4.800 2,813,229 +0.05(+1.05%)
Jan 07, 2016 5.000 5.220 4.640 4.750 3,905,956 -0.37(-7.23%)
Jan 06, 2016 5.280 5.310 5.050 5.120 3,036,328 -0.30(-5.54%)
Jan 05, 2016 5.480 5.490 5.270 5.420 3,089,500 -0.06(-1.09%)
Jan 04, 2016 5.200 5.490 5.200 5.480 2,783,070 +0.12(+2.24%)
Dec 31, 2015 5.210 5.360 5.360 5.360 1,959,300 +0.11(+2.10%)
Dec 30, 2015 5.380 5.440 5.210 5.250 1,329,462 -0.23(-4.20%)
Dec 29, 2015 5.430 5.500 5.311 5.480 1,138,653 +0.08(+1.48%)
Dec 28, 2015 5.700 5.700 5.385 5.400 1,442,807 -0.34(-5.92%)
Dec 24, 2015 5.710 5.740 5.740 5.740 438,900 -0.02(-0.35%)
Dec 23, 2015 5.730 5.940 5.650 5.760 1,784,027 +0.03(+0.52%)
Dec 22, 2015 5.540 5.940 5.455 5.730 2,116,242 +0.16(+2.87%)
Dec 21, 2015 5.990 6.165 5.250 5.570 4,845,802 -0.39(-6.54%)
Dec 18, 2015 4.700 6.290 4.700 5.960 7,564,674 +1.24(+26.27%)
Dec 17, 2015 5.580 5.580 4.580 4.720 5,230,903 -0.93(-16.46%)
Dec 16, 2015 5.450 5.820 5.370 5.650 2,308,421 +0.29(+5.41%)
Dec 15, 2015 5.260 5.420 5.245 5.360 2,089,256 +0.10(+1.90%)
Dec 14, 2015 5.650 5.780 5.190 5.260 2,557,037 -0.43(-7.56%)
Dec 11, 2015 6.010 6.100 5.610 5.690 2,629,665 -0.44(-7.18%)
Dec 10, 2015 6.000 6.230 5.960 6.130 1,174,522 +0.09(+1.49%)
Dec 09, 2015 5.810 6.275 5.810 6.040 2,008,419 +0.26(+4.50%)
Dec 08, 2015 5.920 6.000 5.730 5.780 2,391,472 -0.23(-3.83%)
Dec 07, 2015 6.160 6.210 5.985 6.010 1,627,703 -0.20(-3.22%)
Dec 04, 2015 5.950 6.270 5.860 6.210 1,928,055 +0.24(+4.02%)
Dec 03, 2015 6.130 6.250 5.880 5.970 2,763,051 -0.15(-2.45%)
Dec 02, 2015 6.000 6.190 5.910 6.120 1,985,183 +0.07(+1.16%)
Dec 01, 2015 6.250 6.340 5.850 6.050 2,204,064 -0.20(-3.20%)
Nov 30, 2015 6.310 6.400 6.200 6.250 1,155,614 -0.09(-1.42%)
Nov 27, 2015 6.370 6.440 6.300 6.340 503,736 +0.03(+0.48%)
Nov 25, 2015 6.150 6.310 6.310 6.310 1,349,600 +0.16(+2.60%)
Nov 24, 2015 5.940 6.260 5.940 6.150 2,704,878 +0.21(+3.54%)
Nov 23, 2015 5.990 6.020 5.760 5.940 2,500,877 -0.05(-0.83%)
Nov 20, 2015 6.050 6.140 5.875 5.990 2,116,421 -0.05(-0.83%)
Nov 19, 2015 5.850 6.260 5.850 6.040 3,734,097 +0.20(+3.42%)
Nov 18, 2015 5.630 5.890 5.605 5.840 4,077,236 +0.22(+3.91%)
Nov 17, 2015 5.820 6.010 5.600 5.620 5,758,024 -0.24(-4.10%)
Nov 16, 2015 5.780 5.970 5.655 5.860 1,940,964 +0.17(+2.99%)
Nov 13, 2015 5.820 5.900 5.630 5.690 1,366,275 -0.16(-2.74%)
Nov 12, 2015 5.920 5.950 5.750 5.850 2,166,341 -0.05(-0.85%)
Nov 11, 2015 6.180 6.210 5.900 5.900 3,530,902 -0.25(-4.07%)
Nov 10, 2015 6.330 6.420 6.100 6.150 2,550,455 -0.28(-4.35%)
Nov 09, 2015 6.600 6.680 6.350 6.430 1,819,126 -0.30(-4.46%)
Nov 06, 2015 7.370 7.500 6.665 6.730 2,997,336 -0.79(-10.51%)
Nov 05, 2015 8.320 8.650 7.300 7.520 2,561,136 -0.61(-7.50%)
Nov 04, 2015 8.440 8.800 8.050 8.130 4,209,275 -0.35(-4.13%)
Nov 03, 2015 7.350 8.720 7.350 8.480 3,794,066 +0.88(+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.