Chemours Company (NY: CC )

30.85 USD -1.67 (-5.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 38.16 39.02 37.90 38.50 3,775,612 +0.34(+0.89%)
Mar 30, 2017 37.39 38.64 36.97 38.16 3,169,673 +0.71(+1.90%)
Mar 29, 2017 37.53 37.90 36.78 37.45 3,588,210 +1.17(+3.22%)
Mar 28, 2017 34.77 36.88 34.62 36.28 5,347,350 +1.89(+5.50%)
Mar 27, 2017 33.68 34.56 32.96 34.39 1,736,600 +0.24(+0.70%)
Mar 24, 2017 34.62 35.00 33.66 34.15 1,694,627 -0.36(-1.04%)
Mar 23, 2017 33.58 34.89 33.25 34.51 1,607,747 +0.71(+2.10%)
Mar 22, 2017 32.76 33.84 32.31 33.80 1,942,296 +1.04(+3.17%)
Mar 21, 2017 34.82 34.99 32.67 32.76 2,552,684 -1.92(-5.54%)
Mar 20, 2017 34.69 35.00 34.25 34.68 1,374,408 -0.07(-0.20%)
Mar 17, 2017 34.88 35.40 34.52 34.75 3,593,511 +0.11(+0.32%)
Mar 16, 2017 35.42 35.67 34.36 34.64 1,480,576 -0.54(-1.53%)
Mar 15, 2017 33.89 35.22 33.80 35.18 1,894,270 +1.57(+4.67%)
Mar 14, 2017 33.44 33.84 33.15 33.61 1,395,223 -0.19(-0.56%)
Mar 13, 2017 33.90 33.05 33.80 1,364,457 +0.83(+2.52%)
Mar 10, 2017 33.09 33.58 32.44 32.97 1,406,736 +0.00(+0.00%)
Mar 09, 2017 33.00 33.32 32.60 32.97 1,509,354 -0.17(-0.51%)
Mar 08, 2017 33.80 33.87 32.98 33.14 1,811,899 -0.48(-1.43%)
Mar 07, 2017 33.76 34.53 33.55 33.62 1,622,210 -0.02(-0.06%)
Mar 06, 2017 33.59 33.99 33.00 33.64 2,219,348 -0.41(-1.20%)
Mar 03, 2017 33.40 34.28 33.26 34.05 2,038,674 +0.56(+1.67%)
Mar 02, 2017 34.72 35.00 33.41 33.49 1,689,306 -1.23(-3.54%)
Mar 01, 2017 34.46 35.46 34.26 34.72 2,807,031 +1.06(+3.15%)
Feb 28, 2017 33.41 34.22 33.24 33.66 2,107,318 -0.14(-0.41%)
Feb 27, 2017 34.00 34.71 33.45 33.80 3,044,215 -0.28(-0.82%)
Feb 24, 2017 33.66 34.30 32.09 34.08 2,049,623 +0.01(+0.03%)
Feb 23, 2017 35.34 35.60 33.77 34.07 2,120,956 -1.01(-2.88%)
Feb 22, 2017 35.50 35.74 34.96 35.08 2,565,502 -0.52(-1.46%)
Feb 21, 2017 33.34 35.79 33.34 35.60 5,187,557 +2.54(+7.68%)
Feb 17, 2017 33.06 33.06 33.06 0 +1.16(+3.64%)
Feb 16, 2017 31.94 33.00 31.48 31.90 3,866,313 -0.78(-2.39%)
Feb 15, 2017 32.45 32.84 32.13 32.68 4,142,547 +0.61(+1.90%)
Feb 14, 2017 32.00 32.35 31.60 32.07 3,275,195 -0.07(-0.22%)
Feb 13, 2017 31.62 32.78 31.40 32.14 10,446,865 +4.01(+14.26%)
Feb 10, 2017 27.87 28.34 27.54 28.13 1,546,924 +0.54(+1.96%)
Feb 09, 2017 27.19 27.81 27.10 27.59 1,607,963 +0.38(+1.40%)
Feb 08, 2017 27.19 27.25 26.33 27.21 1,697,565 -0.13(-0.48%)
Feb 07, 2017 27.85 28.38 27.23 27.34 2,576,479 -0.49(-1.76%)
Feb 06, 2017 27.31 27.85 27.02 27.83 1,934,107 +0.21(+0.76%)
Feb 03, 2017 26.97 27.69 26.90 27.62 2,336,733 +0.75(+2.79%)
Feb 02, 2017 26.73 26.95 26.36 26.87 1,475,929 +0.07(+0.26%)
Feb 01, 2017 26.59 27.16 26.18 26.80 2,380,332 +0.38(+1.44%)
Jan 31, 2017 24.99 26.75 24.79 26.42 4,060,285 +1.34(+5.34%)
Jan 30, 2017 25.15 25.25 24.36 25.08 1,680,857 -0.31(-1.22%)
Jan 27, 2017 25.47 25.54 24.95 25.39 1,354,523 -0.20(-0.78%)
Jan 26, 2017 25.52 25.75 25.12 25.59 2,409,004 +0.02(+0.08%)
Jan 25, 2017 25.75 25.99 25.23 25.57 1,988,125 +0.08(+0.31%)
Jan 24, 2017 24.87 25.91 24.83 25.49 4,511,963 +0.87(+3.53%)
Jan 23, 2017 24.60 25.16 24.36 24.62 1,962,058 -0.37(-1.48%)
Jan 20, 2017 24.30 25.00 24.17 24.99 2,711,899 +0.73(+3.01%)
Jan 19, 2017 24.92 25.22 23.92 24.26 2,997,091 -0.76(-3.04%)
Jan 18, 2017 24.60 25.14 24.43 25.02 2,579,280 +0.54(+2.21%)
Jan 17, 2017 24.88 24.88 24.20 24.48 2,842,663 -0.41(-1.65%)
Jan 13, 2017 24.89 24.89 24.89 0 +0.53(+2.18%)
Jan 12, 2017 24.59 24.60 23.39 24.36 2,152,539 -0.23(-0.94%)
Jan 11, 2017 23.44 24.61 23.42 24.59 3,508,097 +1.24(+5.31%)
Jan 10, 2017 22.20 23.36 22.20 23.35 3,197,862 +1.07(+4.80%)
Jan 09, 2017 21.43 22.46 21.22 22.28 3,861,648 +0.74(+3.44%)
Jan 06, 2017 22.09 22.22 21.25 21.54 3,043,253 -0.34(-1.55%)
Jan 05, 2017 22.01 22.60 20.82 21.88 8,211,844 -0.33(-1.49%)
Jan 04, 2017 21.70 22.94 21.67 22.21 34,794,252 +0.99(+4.67%)
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.