Chemours Company (NY: CC )

30.98 USD +0.13 (+0.42%)
Streaming Delayed Price Updated: 3:34 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.310 6.400 6.200 6.250 1,155,614 -0.09(-1.42%)
Nov 27, 2015 6.370 6.440 6.300 6.340 503,736 +0.03(+0.48%)
Nov 25, 2015 6.150 6.310 6.310 6.310 1,349,600 +0.16(+2.60%)
Nov 24, 2015 5.940 6.260 5.940 6.150 2,704,878 +0.21(+3.54%)
Nov 23, 2015 5.990 6.020 5.760 5.940 2,500,877 -0.05(-0.83%)
Nov 20, 2015 6.050 6.140 5.875 5.990 2,116,421 -0.05(-0.83%)
Nov 19, 2015 5.850 6.260 5.850 6.040 3,734,097 +0.20(+3.42%)
Nov 18, 2015 5.630 5.890 5.605 5.840 4,077,236 +0.22(+3.91%)
Nov 17, 2015 5.820 6.010 5.600 5.620 5,758,024 -0.24(-4.10%)
Nov 16, 2015 5.780 5.970 5.655 5.860 1,940,964 +0.17(+2.99%)
Nov 13, 2015 5.820 5.900 5.630 5.690 1,366,275 -0.16(-2.74%)
Nov 12, 2015 5.920 5.950 5.750 5.850 2,166,341 -0.05(-0.85%)
Nov 11, 2015 6.180 6.210 5.900 5.900 3,530,902 -0.25(-4.07%)
Nov 10, 2015 6.330 6.420 6.100 6.150 2,550,455 -0.28(-4.35%)
Nov 09, 2015 6.600 6.680 6.350 6.430 1,819,126 -0.30(-4.46%)
Nov 06, 2015 7.370 7.500 6.665 6.730 2,997,336 -0.79(-10.51%)
Nov 05, 2015 8.320 8.650 7.300 7.520 2,561,136 -0.61(-7.50%)
Nov 04, 2015 8.440 8.800 8.050 8.130 4,209,275 -0.35(-4.13%)
Nov 03, 2015 7.350 8.720 7.350 8.480 3,794,066 +0.88(+11.58%)
Nov 02, 2015 6.900 7.720 6.850 7.600 2,071,317 +0.67(+9.67%)
Oct 30, 2015 6.780 7.000 6.700 6.930 1,407,404 +0.02(+0.29%)
Oct 29, 2015 6.640 6.945 6.590 6.910 1,358,181 +0.25(+3.75%)
Oct 28, 2015 6.640 6.830 6.530 6.660 1,762,326 +0.10(+1.52%)
Oct 27, 2015 6.430 6.570 6.213 6.560 1,143,144 +0.11(+1.71%)
Oct 26, 2015 6.750 6.750 6.420 6.450 1,120,143 -0.11(-1.68%)
Oct 23, 2015 6.420 6.660 6.340 6.560 1,340,952 +0.21(+3.31%)
Oct 22, 2015 6.400 6.540 6.230 6.350 1,437,392 +0.09(+1.44%)
Oct 21, 2015 6.500 6.550 6.200 6.260 1,373,430 -0.15(-2.34%)
Oct 20, 2015 6.110 6.470 6.010 6.410 2,369,377 +0.33(+5.43%)
Oct 19, 2015 6.390 6.460 5.950 6.080 2,638,338 -0.31(-4.85%)
Oct 16, 2015 7.100 7.170 6.350 6.390 2,677,765 -0.68(-9.62%)
Oct 15, 2015 7.200 7.200 6.900 7.070 2,159,477 -0.14(-1.94%)
Oct 14, 2015 7.350 7.430 7.130 7.210 2,139,884 -0.13(-1.77%)
Oct 13, 2015 7.930 7.990 7.320 7.340 1,585,753 -0.71(-8.82%)
Oct 12, 2015 8.030 8.150 7.795 8.050 1,297,624 +0.02(+0.25%)
Oct 09, 2015 8.550 8.680 7.930 8.030 2,952,243 -0.40(-4.74%)
Oct 08, 2015 8.260 8.580 7.000 8.430 6,623,690 +0.56(+7.12%)
Oct 07, 2015 8.250 8.600 7.745 7.870 4,312,381 -0.34(-4.14%)
Oct 06, 2015 7.570 8.460 7.550 8.210 3,942,014 +0.65(+8.60%)
Oct 05, 2015 7.230 7.760 7.150 7.560 4,462,637 +0.48(+6.78%)
Oct 02, 2015 6.500 7.215 6.460 7.080 2,886,126 +0.51(+7.76%)
Oct 01, 2015 6.500 6.630 6.310 6.570 2,215,532 +0.10(+1.55%)
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%)
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.