Chemours Company (NY: CC )

29.25 USD -0.57 (-1.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 41.47 41.77 38.19 39.99 4,740,009 -1.40(-3.38%)
May 30, 2017 42.42 42.46 41.33 41.39 1,317,944 -1.13(-2.66%)
May 26, 2017 42.31 42.73 41.88 42.52 1,100,142 +0.21(+0.50%)
May 25, 2017 42.10 43.00 41.64 42.31 2,035,446 +0.40(+0.95%)
May 24, 2017 43.25 43.57 41.24 41.91 2,979,619 -1.25(-2.90%)
May 23, 2017 43.84 43.85 42.68 43.16 2,344,030 -0.55(-1.26%)
May 22, 2017 45.25 45.47 42.97 43.71 2,886,065 -0.13(-0.30%)
May 19, 2017 43.07 44.42 43.03 43.84 2,201,002 +1.09(+2.55%)
May 18, 2017 42.74 43.73 41.81 42.75 2,253,580 -0.28(-0.65%)
May 17, 2017 45.38 44.75 42.53 43.03 3,234,406 -2.35(-5.18%)
May 16, 2017 45.46 46.02 45.28 45.38 2,770,383 +0.11(+0.24%)
May 15, 2017 44.19 45.96 44.05 45.27 5,149,961 +1.45(+3.31%)
May 12, 2017 43.38 44.40 42.36 43.82 3,843,570 +1.94(+4.63%)
May 11, 2017 42.47 42.49 41.06 41.88 1,900,422 -0.41(-0.97%)
May 10, 2017 40.85 42.79 40.56 42.29 2,606,562 +1.57(+3.86%)
May 09, 2017 40.30 40.99 40.18 40.72 1,451,742 +0.46(+1.14%)
May 08, 2017 41.29 41.59 40.00 40.26 2,021,674 -0.98(-2.38%)
May 05, 2017 40.07 41.25 39.72 41.24 2,126,888 +1.34(+3.36%)
May 04, 2017 39.05 40.36 38.40 39.90 2,408,272 +0.87(+2.23%)
May 03, 2017 39.67 39.94 38.97 39.03 2,972,136 -0.84(-2.11%)
May 02, 2017 41.85 42.63 38.26 39.87 5,031,515 -0.85(-2.09%)
May 01, 2017 40.53 40.96 40.01 40.72 2,467,368 +0.43(+1.07%)
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%)
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.