Chemours Company (NY: CC )

35.12 -0.77 (-2.16%)
Streaming Delayed Price Updated: 12:30 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 41.40 41.72 40.74 41.62 2,903,886 +0.16(+0.40%)
Sep 28, 2017 41.60 42.03 41.28 41.46 1,675,184 -0.07(-0.16%)
Sep 27, 2017 41.08 41.52 1,976,035 +0.06(+0.14%)
Sep 26, 2017 41.49 41.86 40.92 41.47 1,579,597 +0.09(+0.22%)
Sep 25, 2017 42.43 42.72 41.00 41.37 2,132,616 -1.22(-2.86%)
Sep 22, 2017 42.62 42.86 42.38 42.59 1,339,842 -0.13(-0.31%)
Sep 21, 2017 42.62 42.84 42.24 42.72 1,857,855 +0.12(+0.29%)
Sep 20, 2017 42.76 42.89 42.04 42.60 2,957,231 -0.10(-0.23%)
Sep 19, 2017 42.39 42.84 42.15 42.70 2,212,816 +0.47(+1.11%)
Sep 18, 2017 41.80 42.69 41.67 42.23 4,098,773 +0.81(+1.97%)
Sep 15, 2017 40.96 41.52 40.96 41.42 3,669,477 +0.58(+1.41%)
Sep 14, 2017 40.40 41.53 39.79 40.84 3,894,216 +0.40(+1.00%)
Sep 13, 2017 40.99 41.28 40.34 40.44 2,274,630 -0.67(-1.64%)
Sep 12, 2017 41.89 42.43 40.96 41.11 4,027,248 -0.42(-1.01%)
Sep 11, 2017 41.11 41.93 41.03 41.53 1,641,773 +0.65(+1.59%)
Sep 08, 2017 39.89 41.00 39.84 40.88 2,807,194 +0.63(+1.57%)
Sep 07, 2017 39.66 40.26 39.48 40.25 2,564,141 +0.81(+2.04%)
Sep 06, 2017 39.81 39.94 39.29 39.44 2,027,613 -0.20(-0.50%)
Sep 05, 2017 41.12 41.26 39.29 39.64 2,701,196 -1.47(-3.58%)
Sep 01, 2017 40.54 41.33 40.31 41.11 1,698,035 +0.76(+1.87%)
Aug 31, 2017 39.80 40.52 39.60 40.36 2,642,502 +0.96(+2.44%)
Aug 30, 2017 39.20 39.57 39.15 39.39 922,837 +0.23(+0.59%)
Aug 29, 2017 38.87 39.47 38.74 39.16 1,021,090 -0.08(-0.21%)
Aug 28, 2017 39.38 39.58 39.00 39.24 1,582,443 +0.08(+0.21%)
Aug 25, 2017 39.41 39.57 38.88 39.16 1,823,220 +0.11(+0.27%)
Aug 24, 2017 39.39 39.48 38.71 39.06 1,158,854 -0.03(-0.08%)
Aug 23, 2017 38.95 39.74 38.83 39.09 1,104,643 -0.17(-0.44%)
Aug 22, 2017 38.48 39.36 38.39 39.26 1,880,792 +1.13(+2.98%)
Aug 21, 2017 38.04 38.50 37.58 38.13 1,405,202 +0.23(+0.61%)
Aug 18, 2017 37.14 38.62 36.73 37.90 2,008,670 +0.96(+2.61%)
Aug 17, 2017 37.77 38.12 36.85 36.93 1,732,203 -1.16(-3.04%)
Aug 16, 2017 38.79 38.79 37.61 38.09 1,975,477 -0.48(-1.24%)
Aug 15, 2017 38.88 39.06 38.22 38.57 1,293,194 -0.13(-0.34%)
Aug 14, 2017 38.77 39.02 37.72 38.70 5,613,900 +0.62(+1.62%)
Aug 11, 2017 36.32 38.36 36.31 38.09 2,358,500 +1.59(+4.35%)
Aug 10, 2017 37.72 37.74 36.22 36.50 3,181,317 -1.53(-4.02%)
Aug 09, 2017 38.11 39.03 37.67 38.03 5,349,668 -0.76(-1.97%)
Aug 08, 2017 40.89 41.13 38.40 38.79 4,684,718 -2.11(-5.16%)
Aug 07, 2017 41.09 42.33 40.73 40.90 3,187,740 +0.38(+0.93%)
Aug 04, 2017 39.06 40.82 38.63 40.53 2,698,919 +1.78(+4.58%)
Aug 03, 2017 40.44 41.12 38.66 38.75 4,387,462 -0.67(-1.71%)
Aug 02, 2017 39.65 39.99 38.46 39.43 2,796,600 +0.02(+0.06%)
Aug 01, 2017 39.53 39.63 39.08 39.40 2,131,149 +0.27(+0.69%)
Jul 31, 2017 39.60 39.98 38.66 39.13 2,683,220 -0.39(-1.00%)
Jul 28, 2017 38.40 39.67 38.24 39.52 2,035,397 +0.88(+2.28%)
Jul 27, 2017 39.32 39.55 37.58 38.64 2,198,484 -0.41(-1.05%)
Jul 26, 2017 39.66 39.93 38.39 39.06 3,004,795 -0.41(-1.04%)
Jul 25, 2017 38.59 39.59 38.38 39.47 4,207,531 +1.39(+3.65%)
Jul 24, 2017 37.21 38.22 37.08 38.08 3,532,737 +1.26(+3.41%)
Jul 21, 2017 36.67 36.99 36.27 36.82 2,068,200 -0.01(-0.02%)
Jul 20, 2017 37.26 36.18 36.83 2,245,966 -0.28(-0.75%)
Jul 19, 2017 36.98 37.35 36.84 37.11 3,251,838 +0.21(+0.56%)
Jul 18, 2017 36.89 36.98 36.26 36.90 1,705,885 -0.10(-0.27%)
Jul 17, 2017 36.84 37.44 36.58 37.00 2,480,890 +0.21(+0.58%)
Jul 14, 2017 36.38 37.12 36.24 36.79 2,268,147 +0.62(+1.70%)
Jul 13, 2017 35.51 36.20 35.37 36.17 3,437,142 +0.88(+2.49%)
Jul 12, 2017 34.73 35.45 34.73 35.29 2,618,630 +0.98(+2.85%)
Jul 11, 2017 33.65 34.49 33.34 34.31 2,639,878 +0.74(+2.20%)
Jul 10, 2017 32.96 33.76 32.52 33.57 2,608,856 +0.62(+1.90%)
Jul 07, 2017 32.00 33.36 32.00 32.95 3,133,058 +1.10(+3.46%)
Jul 06, 2017 32.05 32.69 31.78 31.85 3,800,355 -0.45(-1.40%)
Jul 05, 2017 32.02 32.61 31.38 32.30 5,346,607 +0.99(+3.15%)
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.