Chemours Company (NY: CC )

31.04 USD +0.19 (+0.62%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 40.40 40.68 40.02 40.29 1,969,366 +0.12(+0.30%)
Apr 27, 2017 39.72 40.32 39.37 40.17 3,741,191 -0.09(-0.22%)
Apr 26, 2017 39.90 40.76 39.72 40.26 2,033,775 +0.36(+0.90%)
Apr 25, 2017 39.83 40.24 39.32 39.90 2,630,234 +0.68(+1.73%)
Apr 24, 2017 38.30 39.45 38.12 39.22 2,944,064 +1.69(+4.50%)
Apr 21, 2017 37.31 37.68 36.67 37.53 2,405,541 +0.44(+1.19%)
Apr 20, 2017 36.07 37.51 36.07 37.09 1,962,980 +1.54(+4.33%)
Apr 19, 2017 35.92 36.44 35.42 35.55 3,010,979 -0.22(-0.62%)
Apr 18, 2017 35.25 36.28 35.01 35.77 2,122,166 +0.19(+0.53%)
Apr 17, 2017 35.10 35.60 34.70 35.58 1,878,778 +0.46(+1.31%)
Apr 13, 2017 35.73 36.79 34.98 35.12 2,295,911 -0.86(-2.39%)
Apr 12, 2017 37.49 37.55 35.89 35.98 1,959,457 -1.57(-4.18%)
Apr 11, 2017 37.66 37.68 36.41 37.55 1,552,829 +0.10(+0.27%)
Apr 10, 2017 37.90 38.03 37.10 37.45 1,219,363 -0.29(-0.77%)
Apr 07, 2017 37.41 38.15 37.30 37.74 1,569,002 +0.02(+0.05%)
Apr 06, 2017 37.38 38.06 36.78 37.72 1,669,995 +0.21(+0.56%)
Apr 05, 2017 38.50 38.99 37.22 37.51 2,155,286 -0.68(-1.78%)
Apr 04, 2017 37.99 38.58 37.55 38.19 2,195,354 +0.01(+0.03%)
Apr 03, 2017 38.69 38.83 37.10 38.18 3,009,967 -0.32(-0.83%)
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%)
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.