Chemours Company (NY: CC )

31.96 -0.82 (-2.49%)
Streaming Delayed Price Updated: 12:48 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.08 34.33 31.39 32.87 5,767,316 -1.15(-3.38%)
May 30, 2017 34.86 34.90 33.97 34.02 1,603,583 -0.93(-2.66%)
May 26, 2017 34.77 35.12 34.42 34.95 1,338,577 +0.17(+0.50%)
May 25, 2017 34.60 35.34 34.22 34.77 2,476,590 +0.33(+0.95%)
May 24, 2017 35.55 35.81 33.89 34.44 3,625,395 -1.03(-2.90%)
May 23, 2017 36.03 36.04 35.08 35.47 2,852,054 -0.45(-1.26%)
May 22, 2017 37.19 37.37 35.32 35.92 3,511,565 -0.11(-0.30%)
May 19, 2017 35.40 36.51 35.37 36.03 2,678,027 +0.90(+2.55%)
May 18, 2017 35.13 35.94 34.36 35.14 2,742,001 -0.23(-0.65%)
May 17, 2017 37.30 36.78 34.95 35.37 3,935,402 -1.93(-5.18%)
May 16, 2017 37.36 37.82 37.21 37.30 3,370,811 +0.09(+0.24%)
May 15, 2017 36.32 37.77 36.20 37.21 6,266,118 +1.22(+3.38%)
May 12, 2017 35.63 36.47 34.79 35.99 4,679,795 +1.59(+4.63%)
May 11, 2017 34.88 34.90 33.72 34.40 2,313,887 -0.34(-0.97%)
May 10, 2017 33.55 35.14 33.31 34.73 3,173,658 +1.29(+3.86%)
May 09, 2017 33.10 33.67 33.00 33.44 1,767,589 +0.38(+1.14%)
May 08, 2017 33.91 34.16 32.85 33.07 2,461,519 -0.80(-2.38%)
May 05, 2017 32.91 33.88 32.62 33.87 2,589,624 +1.10(+3.36%)
May 04, 2017 32.07 33.15 31.54 32.77 2,932,227 +0.71(+2.23%)
May 03, 2017 32.58 32.80 32.01 32.06 3,618,768 -0.69(-2.11%)
May 02, 2017 34.37 35.01 31.42 32.75 6,126,195 -0.70(-2.09%)
May 01, 2017 33.29 33.64 32.86 33.44 3,004,180 +0.35(+1.07%)
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%)
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.