Chemours Company (NY: CC )

32.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.41 34.22 33.24 33.66 2,107,318 -0.14(-0.41%)
Feb 27, 2017 34.00 34.71 33.45 33.80 3,044,215 -0.28(-0.82%)
Feb 24, 2017 33.66 34.30 32.09 34.08 2,049,623 +0.01(+0.03%)
Feb 23, 2017 35.34 35.60 33.77 34.07 2,120,956 -1.01(-2.88%)
Feb 22, 2017 35.50 35.74 34.96 35.08 2,565,502 -0.52(-1.46%)
Feb 21, 2017 33.34 35.79 33.34 35.60 5,187,557 +2.54(+7.68%)
Feb 17, 2017 33.06 33.06 33.06 0 +1.16(+3.64%)
Feb 16, 2017 31.94 33.00 31.48 31.90 3,866,313 -0.78(-2.39%)
Feb 15, 2017 32.45 32.84 32.13 32.68 4,142,547 +0.61(+1.90%)
Feb 14, 2017 32.00 32.35 31.60 32.07 3,275,195 -0.07(-0.22%)
Feb 13, 2017 31.62 32.78 31.40 32.14 10,446,865 +4.01(+14.26%)
Feb 10, 2017 27.87 28.34 27.54 28.13 1,546,924 +0.54(+1.96%)
Feb 09, 2017 27.19 27.81 27.10 27.59 1,607,963 +0.38(+1.40%)
Feb 08, 2017 27.19 27.25 26.33 27.21 1,697,565 -0.13(-0.48%)
Feb 07, 2017 27.85 28.38 27.23 27.34 2,576,479 -0.49(-1.76%)
Feb 06, 2017 27.31 27.85 27.02 27.83 1,934,107 +0.21(+0.76%)
Feb 03, 2017 26.97 27.69 26.90 27.62 2,336,733 +0.75(+2.79%)
Feb 02, 2017 26.73 26.95 26.36 26.87 1,475,929 +0.07(+0.26%)
Feb 01, 2017 26.59 27.16 26.18 26.80 2,380,332 +0.38(+1.44%)
Jan 31, 2017 24.99 26.75 24.79 26.42 4,060,285 +1.34(+5.34%)
Jan 30, 2017 25.15 25.25 24.36 25.08 1,680,857 -0.31(-1.22%)
Jan 27, 2017 25.47 25.54 24.95 25.39 1,354,523 -0.20(-0.78%)
Jan 26, 2017 25.52 25.75 25.12 25.59 2,409,004 +0.02(+0.08%)
Jan 25, 2017 25.75 25.99 25.23 25.57 1,988,125 +0.08(+0.31%)
Jan 24, 2017 24.87 25.91 24.83 25.49 4,511,963 +0.87(+3.53%)
Jan 23, 2017 24.60 25.16 24.36 24.62 1,962,058 -0.37(-1.48%)
Jan 20, 2017 24.30 25.00 24.17 24.99 2,711,899 +0.73(+3.01%)
Jan 19, 2017 24.92 25.22 23.92 24.26 2,997,091 -0.76(-3.04%)
Jan 18, 2017 24.60 25.14 24.43 25.02 2,579,280 +0.54(+2.21%)
Jan 17, 2017 24.88 24.88 24.20 24.48 2,842,663 -0.41(-1.65%)
Jan 13, 2017 24.89 24.89 24.89 0 +0.53(+2.18%)
Jan 12, 2017 24.59 24.60 23.39 24.36 2,152,539 -0.23(-0.94%)
Jan 11, 2017 23.44 24.61 23.42 24.59 3,508,097 +1.24(+5.31%)
Jan 10, 2017 22.20 23.36 22.20 23.35 3,197,862 +1.07(+4.80%)
Jan 09, 2017 21.43 22.46 21.22 22.28 3,861,648 +0.74(+3.44%)
Jan 06, 2017 22.09 22.22 21.25 21.54 3,043,253 -0.34(-1.55%)
Jan 05, 2017 22.01 22.60 20.82 21.88 8,211,844 -0.33(-1.49%)
Jan 04, 2017 21.70 22.94 21.67 22.21 34,794,252 +0.99(+4.67%)
Jan 03, 2017 21.59 22.18 20.76 21.22 4,809,901 -0.87(-3.94%)
Dec 30, 2016 22.09 22.09 22.09 0 -0.26(-1.16%)
Dec 29, 2016 22.39 22.72 22.20 22.35 1,345,507 -0.05(-0.22%)
Dec 28, 2016 22.82 23.30 22.34 22.40 1,633,894 -0.35(-1.54%)
Dec 27, 2016 23.00 23.44 22.56 22.75 1,366,875 -0.28(-1.22%)
Dec 23, 2016 23.03 23.03 23.03 0 +0.27(+1.19%)
Dec 22, 2016 23.32 23.56 21.89 22.76 5,183,288 -0.67(-2.86%)
Dec 21, 2016 24.92 25.49 21.77 23.43 11,340,678 -1.63(-6.50%)
Dec 20, 2016 24.74 25.30 24.59 25.06 1,623,774 +0.31(+1.25%)
Dec 19, 2016 24.22 25.06 24.15 24.75 2,571,972 +0.61(+2.53%)
Dec 16, 2016 25.43 25.55 24.10 24.14 5,967,274 -1.21(-4.77%)
Dec 15, 2016 24.84 25.86 24.63 25.35 2,836,599 +0.48(+1.93%)
Dec 14, 2016 24.35 25.38 24.07 24.87 2,416,566 +0.27(+1.10%)
Dec 13, 2016 23.93 24.89 23.87 24.60 3,519,553 +0.78(+3.27%)
Dec 12, 2016 25.59 25.70 23.75 23.82 5,702,840 -2.40(-9.15%)
Dec 09, 2016 27.00 27.29 25.82 26.22 3,002,679 -0.74(-2.74%)
Dec 08, 2016 26.10 27.00 26.07 26.96 3,371,714 +0.89(+3.41%)
Dec 07, 2016 26.10 26.36 25.70 26.07 2,882,374 +0.02(+0.08%)
Dec 06, 2016 25.93 26.09 25.35 26.05 2,562,067 +0.18(+0.70%)
Dec 05, 2016 25.19 26.00 25.11 25.87 3,424,346 +0.84(+3.36%)
Dec 02, 2016 24.60 25.17 24.25 25.03 1,986,442 +0.42(+1.71%)
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.