Chemours Company (NY: CC )

30.89 USD -0.06 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 17.60 17.64 16.38 16.43 2,982,995 -1.08(-6.17%)
Oct 28, 2016 16.94 17.66 16.84 17.51 2,637,205 +0.61(+3.61%)
Oct 27, 2016 17.00 17.29 16.76 16.90 1,692,143 -0.05(-0.29%)
Oct 26, 2016 16.68 17.01 16.58 16.95 1,664,731 +0.23(+1.38%)
Oct 25, 2016 16.70 16.98 16.52 16.72 1,475,903 -0.05(-0.30%)
Oct 24, 2016 16.93 17.10 16.35 16.77 2,793,284 -0.02(-0.12%)
Oct 21, 2016 16.64 17.04 16.50 16.79 1,757,946 +0.12(+0.72%)
Oct 20, 2016 16.16 16.93 16.13 16.67 2,713,069 +0.45(+2.77%)
Oct 19, 2016 15.97 16.32 15.88 16.22 2,120,319 +0.36(+2.27%)
Oct 18, 2016 15.45 16.13 15.45 15.86 2,268,348 +0.60(+3.93%)
Oct 17, 2016 14.87 15.35 14.73 15.26 2,039,866 +0.33(+2.21%)
Oct 14, 2016 14.95 15.09 14.66 14.93 2,545,015 +0.06(+0.40%)
Oct 13, 2016 14.80 14.97 14.41 14.87 2,261,200 -0.15(-1.00%)
Oct 12, 2016 15.09 15.31 14.87 15.02 1,315,309 -0.04(-0.27%)
Oct 11, 2016 15.38 15.41 14.81 15.06 1,683,407 -0.45(-2.90%)
Oct 10, 2016 15.92 16.02 15.46 15.51 1,321,450 -0.24(-1.52%)
Oct 07, 2016 16.29 16.29 15.56 15.75 2,390,914 -0.45(-2.78%)
Oct 06, 2016 16.07 16.32 16.01 16.20 1,294,800 +0.03(+0.19%)
Oct 05, 2016 15.81 16.25 15.71 16.17 2,018,321 +0.55(+3.52%)
Oct 04, 2016 16.00 16.14 15.59 15.62 1,305,567 -0.30(-1.88%)
Oct 03, 2016 15.94 16.12 15.77 15.92 1,612,194 -0.08(-0.50%)
Sep 30, 2016 15.20 16.08 15.20 16.00 3,648,579 +0.84(+5.54%)
Sep 29, 2016 15.30 15.50 15.08 15.16 2,015,285 -0.07(-0.46%)
Sep 28, 2016 15.12 15.40 14.66 15.23 2,356,175 +0.26(+1.74%)
Sep 27, 2016 14.52 15.15 14.47 14.97 1,950,579 +0.37(+2.53%)
Sep 26, 2016 14.95 15.04 14.54 14.60 2,079,081 -0.53(-3.50%)
Sep 23, 2016 14.93 15.29 14.87 15.13 2,245,946 +0.14(+0.93%)
Sep 22, 2016 14.85 15.04 14.49 14.99 2,640,864 +0.25(+1.70%)
Sep 21, 2016 14.29 14.84 14.12 14.74 2,684,644 +0.63(+4.46%)
Sep 20, 2016 14.42 14.60 14.07 14.11 1,978,324 -0.34(-2.35%)
Sep 19, 2016 14.57 14.77 14.11 14.45 3,284,696 -0.11(-0.76%)
Sep 16, 2016 13.75 14.60 13.71 14.56 4,858,655 +0.86(+6.28%)
Sep 15, 2016 13.51 13.97 13.27 13.70 2,707,649 +0.11(+0.81%)
Sep 14, 2016 12.90 13.71 12.86 13.59 3,316,956 +0.88(+6.92%)
Sep 13, 2016 12.99 13.14 12.47 12.71 2,520,184 -0.55(-4.15%)
Sep 12, 2016 12.70 13.43 12.55 13.26 2,921,810 +0.45(+3.51%)
Sep 09, 2016 13.33 13.44 12.68 12.81 2,350,980 -0.74(-5.46%)
Sep 08, 2016 13.57 13.72 13.40 13.55 1,540,564 -0.06(-0.44%)
Sep 07, 2016 13.43 13.73 13.37 13.61 1,952,103 +0.09(+0.67%)
Sep 06, 2016 13.69 13.80 13.29 13.52 1,914,214 -0.11(-0.81%)
Sep 02, 2016 13.58 13.63 13.63 13.63 1,526,700 +0.16(+1.19%)
Sep 01, 2016 13.30 13.58 13.07 13.47 1,709,435 +0.28(+2.12%)
Aug 31, 2016 13.35 13.48 12.79 13.19 2,530,122 -0.19(-1.42%)
Aug 30, 2016 13.28 13.65 13.19 13.38 1,721,094 +0.11(+0.83%)
Aug 29, 2016 12.68 13.42 12.68 13.27 2,658,417 +0.61(+4.82%)
Aug 26, 2016 12.91 13.34 12.61 12.66 2,962,637 -0.17(-1.33%)
Aug 25, 2016 12.44 12.99 12.40 12.83 2,319,929 +0.44(+3.55%)
Aug 24, 2016 12.56 12.85 12.30 12.39 2,259,123 -0.12(-0.96%)
Aug 23, 2016 12.48 12.77 12.41 12.51 2,655,062 +0.06(+0.48%)
Aug 22, 2016 12.34 12.48 12.16 12.45 1,945,942 +0.07(+0.57%)
Aug 19, 2016 12.34 12.45 12.17 12.38 1,827,396 -0.02(-0.16%)
Aug 18, 2016 12.33 12.48 12.14 12.40 2,633,044 +0.16(+1.31%)
Aug 17, 2016 12.11 12.38 12.04 12.24 2,161,430 +0.12(+0.99%)
Aug 16, 2016 12.17 12.49 12.01 12.12 3,131,682 -0.13(-1.06%)
Aug 15, 2016 11.48 12.45 11.33 12.25 4,065,749 +0.80(+6.99%)
Aug 12, 2016 11.80 12.11 11.09 11.45 3,600,804 -0.29(-2.47%)
Aug 11, 2016 10.94 11.77 10.90 11.74 4,134,465 +0.80(+7.31%)
Aug 10, 2016 10.55 10.99 10.43 10.94 4,183,962 +0.64(+6.21%)
Aug 09, 2016 9.790 10.81 9.740 10.30 7,755,732 +0.99(+10.63%)
Aug 08, 2016 9.160 9.570 9.120 9.310 4,408,601 +0.21(+2.31%)
Aug 05, 2016 8.940 9.245 8.860 9.100 1,782,460 +0.16(+1.79%)
Aug 04, 2016 9.060 9.240 8.880 8.940 1,969,733 +0.01(+0.11%)
Aug 03, 2016 8.760 9.085 8.620 8.930 1,983,187 +0.09(+1.02%)
Aug 02, 2016 9.300 9.390 8.710 8.840 2,263,976 -0.45(-4.84%)
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.