Chemours Company (NY: CC )

35.89 -0.08 (-0.22%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.18 33.41 32.87 33.09 2,397,830 +0.10(+0.30%)
Apr 27, 2017 32.62 33.12 32.34 32.99 4,555,142 -0.07(-0.22%)
Apr 26, 2017 32.77 33.48 32.62 33.07 2,476,252 +0.30(+0.90%)
Apr 25, 2017 32.71 33.05 32.29 32.77 3,202,480 +0.56(+1.73%)
Apr 24, 2017 31.46 32.40 31.31 32.21 3,584,588 +1.39(+4.50%)
Apr 21, 2017 30.64 30.95 30.12 30.82 2,928,902 +0.36(+1.19%)
Apr 20, 2017 29.62 30.81 29.62 30.46 2,390,055 +1.26(+4.33%)
Apr 19, 2017 29.50 29.93 29.09 29.20 3,666,062 -0.18(-0.62%)
Apr 18, 2017 28.95 29.80 28.75 29.38 2,583,874 +0.16(+0.53%)
Apr 17, 2017 28.83 29.24 28.50 29.22 2,287,534 +0.38(+1.31%)
Apr 13, 2017 29.35 30.22 28.73 28.84 2,795,420 -0.71(-2.39%)
Apr 12, 2017 30.79 30.84 29.48 29.55 2,385,765 -1.29(-4.18%)
Apr 11, 2017 30.93 30.95 29.90 30.84 1,890,669 +0.08(+0.27%)
Apr 10, 2017 31.13 31.23 30.47 30.76 1,484,653 -0.24(-0.77%)
Apr 07, 2017 30.73 31.33 30.63 31.00 1,910,361 +0.02(+0.05%)
Apr 06, 2017 30.70 31.26 30.21 30.98 2,033,327 +0.17(+0.56%)
Apr 05, 2017 31.62 32.02 30.57 30.81 2,624,200 -0.56(-1.78%)
Apr 04, 2017 31.20 31.69 30.84 31.37 2,672,985 +0.01(+0.03%)
Apr 03, 2017 31.78 31.89 30.47 31.36 3,664,829 -0.26(-0.83%)
Mar 31, 2017 31.34 32.05 31.13 31.62 4,597,052 +0.28(+0.89%)
Mar 30, 2017 30.71 31.74 30.36 31.34 3,859,282 +0.58(+1.90%)
Mar 29, 2017 30.82 31.13 30.21 30.76 4,368,878 +0.96(+3.22%)
Mar 28, 2017 28.56 30.29 28.43 29.80 6,510,745 +1.55(+5.50%)
Mar 27, 2017 27.66 28.38 27.07 28.24 2,114,423 +0.20(+0.70%)
Mar 24, 2017 28.43 28.75 27.65 28.05 2,063,318 -0.30(-1.04%)
Mar 23, 2017 27.58 28.66 27.31 28.34 1,957,536 +0.58(+2.10%)
Mar 22, 2017 26.91 27.79 26.54 27.76 2,364,871 +0.85(+3.17%)
Mar 21, 2017 28.60 28.74 26.84 26.91 3,108,058 -1.58(-5.54%)
Mar 20, 2017 28.49 28.74 28.13 28.48 1,673,430 -0.06(-0.20%)
Mar 17, 2017 28.65 29.07 28.35 28.54 4,375,332 +0.09(+0.32%)
Mar 16, 2017 29.09 29.30 28.22 28.45 1,802,697 -0.44(-1.53%)
Mar 15, 2017 27.83 28.92 27.76 28.89 2,306,396 +1.29(+4.67%)
Mar 14, 2017 27.46 27.79 27.23 27.60 1,698,774 -0.16(-0.56%)
Mar 13, 2017 27.84 27.14 27.76 1,661,314 +0.68(+2.52%)
Mar 10, 2017 27.18 27.58 26.64 27.08 1,712,792 +0.00(+0.00%)
Mar 09, 2017 27.10 27.37 26.77 27.08 1,837,736 -0.14(-0.51%)
Mar 08, 2017 27.76 27.82 27.09 27.22 2,206,104 -0.39(-1.43%)
Mar 07, 2017 27.73 28.36 27.55 27.61 1,975,145 -0.02(-0.06%)
Mar 06, 2017 27.59 27.92 27.10 27.63 2,702,200 -0.34(-1.20%)
Mar 03, 2017 27.43 28.15 27.32 27.97 2,482,217 +0.46(+1.67%)
Mar 02, 2017 28.52 28.75 27.44 27.51 2,056,839 -1.01(-3.54%)
Mar 01, 2017 28.30 29.12 28.14 28.52 3,417,742 +0.87(+3.15%)
Feb 28, 2017 27.44 28.11 27.30 27.65 2,565,796 -0.12(-0.41%)
Feb 27, 2017 27.92 28.51 27.47 27.76 3,706,529 -0.23(-0.82%)
Feb 24, 2017 27.65 28.17 26.36 27.99 2,495,548 +0.01(+0.03%)
Feb 23, 2017 29.03 29.24 27.74 27.98 2,582,401 -0.80(-2.80%)
Feb 22, 2017 29.13 29.33 28.69 28.79 3,126,338 -0.43(-1.46%)
Feb 21, 2017 27.36 29.37 27.36 29.21 6,321,592 +2.08(+7.68%)
Feb 17, 2017 27.13 27.13 27.13 0 +0.95(+3.64%)
Feb 16, 2017 26.21 27.08 25.83 26.18 4,711,515 -0.64(-2.39%)
Feb 15, 2017 26.63 26.95 26.37 26.82 5,048,136 +0.50(+1.90%)
Feb 14, 2017 26.26 26.55 25.93 26.32 3,991,175 -0.06(-0.22%)
Feb 13, 2017 25.95 26.90 25.77 26.37 12,730,621 +3.29(+14.26%)
Feb 10, 2017 22.87 23.26 22.60 23.08 1,885,092 +0.44(+1.96%)
Feb 09, 2017 22.31 22.82 22.24 22.64 1,959,474 +0.31(+1.40%)
Feb 08, 2017 22.31 22.36 21.61 22.33 2,068,664 -0.11(-0.48%)
Feb 07, 2017 22.85 23.29 22.35 22.44 3,139,715 -0.40(-1.76%)
Feb 06, 2017 22.41 22.85 22.17 22.84 2,356,916 +0.17(+0.76%)
Feb 03, 2017 22.13 22.72 22.07 22.67 2,847,558 +0.62(+2.79%)
Feb 02, 2017 21.93 22.12 21.63 22.05 1,798,577 +0.06(+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.