Chemours Company (NY: CC )

41.26 +0.42 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 6.250 6.490 5.940 6.470 4,616,618 +0.29(+4.69%)
Sep 29, 2015 6.560 6.700 6.150 6.180 4,047,597 -0.30(-4.63%)
Sep 28, 2015 7.000 7.040 6.435 6.480 4,068,528 -0.58(-8.22%)
Sep 25, 2015 7.720 7.740 7.050 7.060 3,415,131 -0.52(-6.86%)
Sep 24, 2015 7.940 7.970 7.200 7.580 4,411,818 -0.40(-5.01%)
Sep 23, 2015 8.640 9.150 7.890 7.980 2,612,664 -0.71(-8.17%)
Sep 22, 2015 9.000 9.020 8.470 8.690 1,576,753 -0.45(-4.92%)
Sep 21, 2015 8.940 9.190 8.730 9.140 1,975,788 +0.38(+4.34%)
Sep 18, 2015 9.320 9.370 8.720 8.760 3,589,777 -0.69(-7.30%)
Sep 17, 2015 9.620 9.860 9.400 9.450 1,228,319 -0.16(-1.66%)
Sep 16, 2015 9.450 9.790 9.360 9.610 1,925,278 +0.21(+2.23%)
Sep 15, 2015 9.030 9.440 9.030 9.400 1,911,614 +0.44(+4.91%)
Sep 14, 2015 9.100 9.100 8.790 8.960 1,665,983 -0.11(-1.21%)
Sep 11, 2015 9.230 9.370 9.030 9.070 2,222,903 -0.09(-0.98%)
Sep 10, 2015 9.400 9.480 9.055 9.160 2,363,085 -0.14(-1.51%)
Sep 09, 2015 9.350 9.630 9.260 9.300 2,977,888 +0.18(+1.97%)
Sep 08, 2015 9.050 9.160 8.990 9.120 2,071,676 +0.15(+1.67%)
Sep 04, 2015 9.270 8.970 8.970 8.970 1,683,600 -0.42(-4.47%)
Sep 03, 2015 8.800 10.03 8.710 9.390 3,929,241 +0.72(+8.30%)
Sep 02, 2015 9.200 9.420 8.640 8.670 3,103,692 -0.70(-7.47%)
Sep 01, 2015 9.280 9.650 9.260 9.370 2,239,685 -0.30(-3.10%)
Aug 31, 2015 9.370 9.820 9.370 9.670 1,878,976 -0.01(-0.10%)
Aug 28, 2015 9.050 9.710 9.050 9.680 1,947,622 +0.11(+1.15%)
Aug 27, 2015 9.220 9.730 9.140 9.570 2,765,408 +0.45(+4.93%)
Aug 26, 2015 8.540 9.140 8.360 9.120 2,748,377 +0.81(+9.75%)
Aug 25, 2015 9.440 9.520 8.300 8.310 2,858,997 -0.89(-9.67%)
Aug 24, 2015 8.830 9.585 8.300 9.200 2,239,663 +0.00(+0.00%)
Aug 21, 2015 9.500 9.750 9.060 9.200 2,015,844 -0.42(-4.37%)
Aug 20, 2015 10.03 10.03 9.340 9.620 3,043,303 -0.14(-1.43%)
Aug 19, 2015 9.930 9.960 9.620 9.760 1,829,399 -0.26(-2.59%)
Aug 18, 2015 10.78 10.79 9.863 10.02 3,776,452 -0.96(-8.74%)
Aug 17, 2015 10.58 11.12 10.56 10.98 2,152,081 +0.37(+3.49%)
Aug 14, 2015 10.62 11.00 10.27 10.61 1,290,347 -0.18(-1.67%)
Aug 13, 2015 9.910 11.23 9.620 10.79 2,375,536 +0.77(+7.68%)
Aug 12, 2015 10.26 10.65 9.760 10.02 2,454,861 -0.67(-6.27%)
Aug 11, 2015 11.00 11.14 10.46 10.69 1,639,161 -0.41(-3.69%)
Aug 10, 2015 11.06 11.50 10.80 11.10 2,924,021 +0.09(+0.82%)
Aug 07, 2015 11.21 11.28 10.25 11.01 3,591,612 -0.09(-0.81%)
Aug 06, 2015 9.560 12.26 9.510 11.10 7,460,966 +1.63(+17.21%)
Aug 05, 2015 9.760 10.16 9.330 9.470 7,573,048 -0.50(-5.02%)
Aug 04, 2015 10.50 10.67 9.860 9.970 3,585,464 -0.67(-6.30%)
Aug 03, 2015 10.89 10.95 10.46 10.64 2,471,747 -0.28(-2.56%)
Jul 31, 2015 11.48 11.50 10.82 10.92 2,664,835 -0.67(-5.78%)
Jul 30, 2015 11.55 11.94 11.25 11.59 2,405,609 -0.60(-4.92%)
Jul 29, 2015 11.04 12.30 10.96 12.19 2,757,389 +0.89(+7.88%)
Jul 28, 2015 10.35 11.31 9.860 11.30 3,192,896 +0.55(+5.12%)
Jul 27, 2015 11.24 11.24 10.65 10.75 3,738,880 -0.56(-4.95%)
Jul 24, 2015 11.70 11.76 11.24 11.31 3,445,432 -0.54(-4.56%)
Jul 23, 2015 12.06 12.21 11.73 11.85 2,225,339 -0.19(-1.58%)
Jul 22, 2015 12.15 12.45 11.64 12.04 3,388,808 -0.34(-2.75%)
Jul 21, 2015 12.37 12.55 12.33 12.38 2,186,561 -0.11(-0.88%)
Jul 20, 2015 12.86 12.93 12.39 12.49 4,101,929 -0.55(-4.22%)
Jul 17, 2015 13.04 13.10 12.92 13.04 2,720,572 -0.07(-0.53%)
Jul 16, 2015 12.82 13.17 12.76 13.11 4,385,392 +0.12(+0.92%)
Jul 15, 2015 12.72 13.63 12.50 12.99 4,837,710 +0.33(+2.61%)
Jul 14, 2015 11.24 12.76 11.24 12.66 6,311,882 +1.26(+11.05%)
Jul 13, 2015 11.23 11.66 11.06 11.40 6,951,504 -0.26(-2.23%)
Jul 10, 2015 11.92 12.25 11.14 11.66 8,528,108 -0.15(-1.27%)
Jul 09, 2015 13.04 13.23 11.81 11.81 10,485,182 -1.21(-9.29%)
Jul 08, 2015 14.07 14.10 12.32 13.02 9,970,713 -1.97(-13.14%)
Jul 07, 2015 15.89 16.12 14.80 14.99 4,827,355 -1.05(-6.55%)
Jul 06, 2015 16.00 16.18 15.66 16.04 3,389,242 -0.47(-2.85%)
Jul 02, 2015 16.43 16.51 16.51 16.51 6,632,000 +0.00(+0.00%)
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.