Chemours Company (NY: CC )

28.94 USD -0.88 (-2.95%)
Streaming Delayed Price Updated: 2:48 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.780 7.000 6.700 6.930 1,407,404 +0.02(+0.29%)
Oct 29, 2015 6.640 6.945 6.590 6.910 1,358,181 +0.25(+3.75%)
Oct 28, 2015 6.640 6.830 6.530 6.660 1,762,326 +0.10(+1.52%)
Oct 27, 2015 6.430 6.570 6.213 6.560 1,143,144 +0.11(+1.71%)
Oct 26, 2015 6.750 6.750 6.420 6.450 1,120,143 -0.11(-1.68%)
Oct 23, 2015 6.420 6.660 6.340 6.560 1,340,952 +0.21(+3.31%)
Oct 22, 2015 6.400 6.540 6.230 6.350 1,437,392 +0.09(+1.44%)
Oct 21, 2015 6.500 6.550 6.200 6.260 1,373,430 -0.15(-2.34%)
Oct 20, 2015 6.110 6.470 6.010 6.410 2,369,377 +0.33(+5.43%)
Oct 19, 2015 6.390 6.460 5.950 6.080 2,638,338 -0.31(-4.85%)
Oct 16, 2015 7.100 7.170 6.350 6.390 2,677,765 -0.68(-9.62%)
Oct 15, 2015 7.200 7.200 6.900 7.070 2,159,477 -0.14(-1.94%)
Oct 14, 2015 7.350 7.430 7.130 7.210 2,139,884 -0.13(-1.77%)
Oct 13, 2015 7.930 7.990 7.320 7.340 1,585,753 -0.71(-8.82%)
Oct 12, 2015 8.030 8.150 7.795 8.050 1,297,624 +0.02(+0.25%)
Oct 09, 2015 8.550 8.680 7.930 8.030 2,952,243 -0.40(-4.74%)
Oct 08, 2015 8.260 8.580 7.000 8.430 6,623,690 +0.56(+7.12%)
Oct 07, 2015 8.250 8.600 7.745 7.870 4,312,381 -0.34(-4.14%)
Oct 06, 2015 7.570 8.460 7.550 8.210 3,942,014 +0.65(+8.60%)
Oct 05, 2015 7.230 7.760 7.150 7.560 4,462,637 +0.48(+6.78%)
Oct 02, 2015 6.500 7.215 6.460 7.080 2,886,126 +0.51(+7.76%)
Oct 01, 2015 6.500 6.630 6.310 6.570 2,215,532 +0.10(+1.55%)
Sep 30, 2015 6.250 6.490 5.940 6.470 4,616,618 +0.29(+4.69%)
Sep 29, 2015 6.560 6.700 6.150 6.180 4,047,597 -0.30(-4.63%)
Sep 28, 2015 7.000 7.040 6.435 6.480 4,068,528 -0.58(-8.22%)
Sep 25, 2015 7.720 7.740 7.050 7.060 3,415,131 -0.52(-6.86%)
Sep 24, 2015 7.940 7.970 7.200 7.580 4,411,818 -0.40(-5.01%)
Sep 23, 2015 8.640 9.150 7.890 7.980 2,612,664 -0.71(-8.17%)
Sep 22, 2015 9.000 9.020 8.470 8.690 1,576,753 -0.45(-4.92%)
Sep 21, 2015 8.940 9.190 8.730 9.140 1,975,788 +0.38(+4.34%)
Sep 18, 2015 9.320 9.370 8.720 8.760 3,589,777 -0.69(-7.30%)
Sep 17, 2015 9.620 9.860 9.400 9.450 1,228,319 -0.16(-1.66%)
Sep 16, 2015 9.450 9.790 9.360 9.610 1,925,278 +0.21(+2.23%)
Sep 15, 2015 9.030 9.440 9.030 9.400 1,911,614 +0.44(+4.91%)
Sep 14, 2015 9.100 9.100 8.790 8.960 1,665,983 -0.11(-1.21%)
Sep 11, 2015 9.230 9.370 9.030 9.070 2,222,903 -0.09(-0.98%)
Sep 10, 2015 9.400 9.480 9.055 9.160 2,363,085 -0.14(-1.51%)
Sep 09, 2015 9.350 9.630 9.260 9.300 2,977,888 +0.18(+1.97%)
Sep 08, 2015 9.050 9.160 8.990 9.120 2,071,676 +0.15(+1.67%)
Sep 04, 2015 9.270 8.970 8.970 8.970 1,683,600 -0.42(-4.47%)
Sep 03, 2015 8.800 10.03 8.710 9.390 3,929,241 +0.72(+8.30%)
Sep 02, 2015 9.200 9.420 8.640 8.670 3,103,692 -0.70(-7.47%)
Sep 01, 2015 9.280 9.650 9.260 9.370 2,239,685 -0.30(-3.10%)
Aug 31, 2015 9.370 9.820 9.370 9.670 1,878,976 -0.01(-0.10%)
Aug 28, 2015 9.050 9.710 9.050 9.680 1,947,622 +0.11(+1.15%)
Aug 27, 2015 9.220 9.730 9.140 9.570 2,765,408 +0.45(+4.93%)
Aug 26, 2015 8.540 9.140 8.360 9.120 2,748,377 +0.81(+9.75%)
Aug 25, 2015 9.440 9.520 8.300 8.310 2,858,997 -0.89(-9.67%)
Aug 24, 2015 8.830 9.585 8.300 9.200 2,239,663 +0.00(+0.00%)
Aug 21, 2015 9.500 9.750 9.060 9.200 2,015,844 -0.42(-4.37%)
Aug 20, 2015 10.03 10.03 9.340 9.620 3,043,303 -0.14(-1.43%)
Aug 19, 2015 9.930 9.960 9.620 9.760 1,829,399 -0.26(-2.59%)
Aug 18, 2015 10.78 10.79 9.863 10.02 3,776,452 -0.96(-8.74%)
Aug 17, 2015 10.58 11.12 10.56 10.98 2,152,081 +0.37(+3.49%)
Aug 14, 2015 10.62 11.00 10.27 10.61 1,290,347 -0.18(-1.67%)
Aug 13, 2015 9.910 11.23 9.620 10.79 2,375,536 +0.77(+7.68%)
Aug 12, 2015 10.26 10.65 9.760 10.02 2,454,861 -0.67(-6.27%)
Aug 11, 2015 11.00 11.14 10.46 10.69 1,639,161 -0.41(-3.69%)
Aug 10, 2015 11.06 11.50 10.80 11.10 2,924,021 +0.09(+0.82%)
Aug 07, 2015 11.21 11.28 10.25 11.01 3,591,612 -0.09(-0.81%)
Aug 06, 2015 9.560 12.26 9.510 11.10 7,460,966 +1.63(+17.21%)
Aug 05, 2015 9.760 10.16 9.330 9.470 7,573,048 -0.50(-5.02%)
Aug 04, 2015 10.50 10.67 9.860 9.970 3,585,464 -0.67(-6.30%)
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.