Chemours Company (NY: CC )

31.82 -0.96 (-2.93%)
Streaming Delayed Price Updated: 1:25 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 14.42 14.45 13.42 13.46 3,640,271 -0.88(-6.17%)
Oct 28, 2016 13.88 14.47 13.80 14.35 3,218,289 +0.50(+3.61%)
Oct 27, 2016 13.93 14.17 13.73 13.85 2,064,991 -0.04(-0.30%)
Oct 26, 2016 13.67 13.94 13.59 13.89 2,031,539 +0.19(+1.38%)
Oct 25, 2016 13.68 13.91 13.54 13.70 1,801,105 -0.04(-0.30%)
Oct 24, 2016 13.87 14.01 13.40 13.74 3,408,759 -0.02(-0.12%)
Oct 21, 2016 13.64 13.96 13.52 13.76 2,145,293 +0.10(+0.72%)
Oct 20, 2016 13.24 13.87 13.22 13.66 3,310,869 +0.37(+2.77%)
Oct 19, 2016 13.09 13.37 13.01 13.29 2,587,512 +0.29(+2.27%)
Oct 18, 2016 12.66 13.22 12.66 13.00 2,768,158 +0.49(+3.93%)
Oct 17, 2016 12.19 12.58 12.07 12.50 2,489,332 +0.27(+2.21%)
Oct 14, 2016 12.25 12.37 12.01 12.23 3,105,786 +0.05(+0.40%)
Oct 13, 2016 12.13 12.27 11.81 12.19 2,759,435 -0.12(-1.00%)
Oct 12, 2016 12.37 12.55 12.19 12.31 1,605,125 -0.03(-0.27%)
Oct 11, 2016 12.60 12.63 12.14 12.34 2,054,330 -0.37(-2.90%)
Oct 10, 2016 13.05 13.13 12.67 12.71 1,612,619 -0.20(-1.52%)
Oct 07, 2016 13.35 13.35 12.75 12.91 2,917,730 -0.37(-2.78%)
Oct 06, 2016 13.17 13.37 13.12 13.28 1,580,097 +0.02(+0.19%)
Oct 05, 2016 12.96 13.31 12.87 13.25 2,463,040 +0.45(+3.52%)
Oct 04, 2016 13.11 13.23 12.78 12.80 1,593,237 -0.25(-1.88%)
Oct 03, 2016 13.06 13.21 12.92 13.05 1,967,426 -0.07(-0.50%)
Sep 30, 2016 12.46 13.18 12.46 13.11 4,452,511 +0.69(+5.54%)
Sep 29, 2016 12.54 12.70 12.36 12.42 2,459,335 -0.06(-0.46%)
Sep 28, 2016 12.39 12.62 12.01 12.48 2,875,337 +0.21(+1.74%)
Sep 27, 2016 11.90 12.41 11.86 12.27 2,380,371 +0.30(+2.53%)
Sep 26, 2016 12.25 12.32 11.91 11.96 2,537,188 -0.43(-3.50%)
Sep 23, 2016 12.23 12.53 12.19 12.40 2,740,820 +0.11(+0.93%)
Sep 22, 2016 12.17 12.32 11.87 12.28 3,222,755 +0.20(+1.70%)
Sep 21, 2016 11.71 12.16 11.57 12.08 3,276,181 +0.52(+4.47%)
Sep 20, 2016 11.82 11.96 11.53 11.56 2,414,230 -0.28(-2.35%)
Sep 19, 2016 11.94 12.10 11.56 11.84 4,008,449 -0.09(-0.76%)
Sep 16, 2016 11.27 11.96 11.23 11.93 5,929,216 +0.70(+6.28%)
Sep 15, 2016 11.07 11.45 10.87 11.23 3,304,255 +0.09(+0.81%)
Sep 14, 2016 10.57 11.23 10.54 11.14 4,047,818 +0.72(+6.92%)
Sep 13, 2016 10.64 10.77 10.22 10.42 3,075,484 -0.45(-4.15%)
Sep 12, 2016 10.41 11.01 10.28 10.87 3,565,605 +0.37(+3.51%)
Sep 09, 2016 10.92 11.01 10.39 10.50 2,868,997 -0.61(-5.46%)
Sep 08, 2016 11.12 11.24 10.98 11.10 1,880,013 -0.05(-0.44%)
Sep 07, 2016 11.01 11.25 10.96 11.15 2,382,231 +0.07(+0.67%)
Sep 06, 2016 11.22 11.31 10.89 11.08 2,335,994 -0.09(-0.81%)
Sep 02, 2016 11.13 11.17 11.17 11.17 1,863,094 +0.13(+1.19%)
Sep 01, 2016 10.90 11.13 10.71 11.04 2,086,093 +0.23(+2.12%)
Aug 31, 2016 10.94 11.05 10.48 10.81 3,087,612 -0.16(-1.42%)
Aug 30, 2016 10.88 11.19 10.81 10.96 2,100,321 +0.09(+0.83%)
Aug 29, 2016 10.39 11.00 10.39 10.87 3,244,175 +0.50(+4.82%)
Aug 26, 2016 10.58 10.93 10.33 10.37 3,615,427 -0.14(-1.33%)
Aug 25, 2016 10.19 10.64 10.16 10.51 2,831,104 +0.36(+3.55%)
Aug 24, 2016 10.29 10.53 10.08 10.15 2,756,900 -0.10(-0.96%)
Aug 23, 2016 10.23 10.46 10.17 10.25 3,240,081 +0.05(+0.48%)
Aug 22, 2016 10.11 10.23 9.964 10.20 2,374,713 +0.06(+0.57%)
Aug 19, 2016 10.11 10.20 9.973 10.14 2,230,046 -0.02(-0.16%)
Aug 18, 2016 10.10 10.23 9.948 10.16 3,213,212 +0.13(+1.31%)
Aug 17, 2016 9.923 10.14 9.866 10.03 2,637,682 +0.10(+0.99%)
Aug 16, 2016 9.973 10.24 9.842 9.932 3,821,720 -0.11(-1.06%)
Aug 15, 2016 9.407 10.20 9.286 10.04 4,961,601 +0.68(+7.27%)
Aug 12, 2016 9.644 9.897 9.060 9.358 4,405,752 -0.24(-2.47%)
Aug 11, 2016 8.941 9.620 8.909 9.595 5,058,711 +0.65(+7.31%)
Aug 10, 2016 8.622 8.982 8.524 8.941 5,119,273 +0.52(+6.21%)
Aug 09, 2016 8.001 8.835 7.960 8.418 9,489,502 +0.81(+10.63%)
Aug 08, 2016 7.486 7.822 7.454 7.609 5,394,130 +0.17(+2.31%)
Aug 05, 2016 7.307 7.556 7.241 7.437 2,180,923 +0.13(+1.79%)
Aug 04, 2016 7.405 7.552 7.258 7.307 2,410,060 +0.01(+0.11%)
Aug 03, 2016 7.160 7.425 7.045 7.298 2,426,522 +0.07(+1.02%)
Aug 02, 2016 7.601 7.674 7.119 7.225 2,770,080 -0.37(-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.