Chemours Company (NY: CC )

29.43 USD +0.24 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 5.210 5.360 5.360 5.360 1,959,300 +0.11(+2.10%)
Dec 30, 2015 5.380 5.440 5.210 5.250 1,329,462 -0.23(-4.20%)
Dec 29, 2015 5.430 5.500 5.311 5.480 1,138,653 +0.08(+1.48%)
Dec 28, 2015 5.700 5.700 5.385 5.400 1,442,807 -0.34(-5.92%)
Dec 24, 2015 5.710 5.740 5.740 5.740 438,900 -0.02(-0.35%)
Dec 23, 2015 5.730 5.940 5.650 5.760 1,784,027 +0.03(+0.52%)
Dec 22, 2015 5.540 5.940 5.455 5.730 2,116,242 +0.16(+2.87%)
Dec 21, 2015 5.990 6.165 5.250 5.570 4,845,802 -0.39(-6.54%)
Dec 18, 2015 4.700 6.290 4.700 5.960 7,564,674 +1.24(+26.27%)
Dec 17, 2015 5.580 5.580 4.580 4.720 5,230,903 -0.93(-16.46%)
Dec 16, 2015 5.450 5.820 5.370 5.650 2,308,421 +0.29(+5.41%)
Dec 15, 2015 5.260 5.420 5.245 5.360 2,089,256 +0.10(+1.90%)
Dec 14, 2015 5.650 5.780 5.190 5.260 2,557,037 -0.43(-7.56%)
Dec 11, 2015 6.010 6.100 5.610 5.690 2,629,665 -0.44(-7.18%)
Dec 10, 2015 6.000 6.230 5.960 6.130 1,174,522 +0.09(+1.49%)
Dec 09, 2015 5.810 6.275 5.810 6.040 2,008,419 +0.26(+4.50%)
Dec 08, 2015 5.920 6.000 5.730 5.780 2,391,472 -0.23(-3.83%)
Dec 07, 2015 6.160 6.210 5.985 6.010 1,627,703 -0.20(-3.22%)
Dec 04, 2015 5.950 6.270 5.860 6.210 1,928,055 +0.24(+4.02%)
Dec 03, 2015 6.130 6.250 5.880 5.970 2,763,051 -0.15(-2.45%)
Dec 02, 2015 6.000 6.190 5.910 6.120 1,985,183 +0.07(+1.16%)
Dec 01, 2015 6.250 6.340 5.850 6.050 2,204,064 -0.20(-3.20%)
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%)
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.