Chemours Company (NY: CC )

31.25 +0.20 (+0.64%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 27.44 28.11 27.30 27.65 2,565,796 -0.12(-0.41%)
Feb 27, 2017 27.92 28.51 27.47 27.76 3,706,529 -0.23(-0.82%)
Feb 24, 2017 27.65 28.17 26.36 27.99 2,495,548 +0.01(+0.03%)
Feb 23, 2017 29.03 29.24 27.74 27.98 2,582,401 -0.80(-2.80%)
Feb 22, 2017 29.13 29.33 28.69 28.79 3,126,338 -0.43(-1.46%)
Feb 21, 2017 27.36 29.37 27.36 29.21 6,321,592 +2.08(+7.68%)
Feb 17, 2017 27.13 27.13 27.13 0 +0.95(+3.64%)
Feb 16, 2017 26.21 27.08 25.83 26.18 4,711,515 -0.64(-2.39%)
Feb 15, 2017 26.63 26.95 26.37 26.82 5,048,136 +0.50(+1.90%)
Feb 14, 2017 26.26 26.55 25.93 26.32 3,991,175 -0.06(-0.22%)
Feb 13, 2017 25.95 26.90 25.77 26.37 12,730,621 +3.29(+14.26%)
Feb 10, 2017 22.87 23.26 22.60 23.08 1,885,092 +0.44(+1.96%)
Feb 09, 2017 22.31 22.82 22.24 22.64 1,959,474 +0.31(+1.40%)
Feb 08, 2017 22.31 22.36 21.61 22.33 2,068,664 -0.11(-0.48%)
Feb 07, 2017 22.85 23.29 22.35 22.44 3,139,715 -0.40(-1.76%)
Feb 06, 2017 22.41 22.85 22.17 22.84 2,356,916 +0.17(+0.76%)
Feb 03, 2017 22.13 22.72 22.07 22.67 2,847,558 +0.62(+2.79%)
Feb 02, 2017 21.93 22.12 21.63 22.05 1,798,577 +0.06(+0.26%)
Feb 01, 2017 21.82 22.29 21.48 21.99 2,900,688 +0.31(+1.44%)
Jan 31, 2017 20.51 21.95 20.34 21.68 4,947,891 +1.10(+5.34%)
Jan 30, 2017 20.64 20.72 19.99 20.58 2,048,303 -0.25(-1.22%)
Jan 27, 2017 20.90 20.95 20.47 20.84 1,650,631 -0.16(-0.78%)
Jan 26, 2017 20.94 21.13 20.61 21.00 2,935,628 +0.02(+0.08%)
Jan 25, 2017 21.13 21.33 20.70 20.98 2,422,742 +0.07(+0.31%)
Jan 24, 2017 20.41 21.26 20.38 20.92 5,498,309 +0.71(+3.53%)
Jan 23, 2017 20.19 20.65 19.99 20.20 2,390,977 -0.30(-1.48%)
Jan 20, 2017 19.94 20.52 19.83 20.51 3,304,738 +0.60(+3.01%)
Jan 19, 2017 20.45 20.70 19.63 19.91 3,652,275 -0.62(-3.04%)
Jan 18, 2017 20.19 20.63 20.05 20.53 3,143,128 +0.44(+2.21%)
Jan 17, 2017 20.42 20.42 19.86 20.09 3,464,088 -0.34(-1.65%)
Jan 13, 2017 20.43 20.43 20.43 0 +0.44(+2.18%)
Jan 12, 2017 20.18 20.19 19.19 19.99 2,623,098 -0.19(-0.94%)
Jan 11, 2017 19.24 20.20 19.22 20.18 4,274,991 +1.02(+5.31%)
Jan 10, 2017 18.22 19.17 18.22 19.16 3,896,936 +0.88(+4.80%)
Jan 09, 2017 17.59 18.43 17.41 18.28 4,705,830 +0.61(+3.44%)
Jan 06, 2017 18.13 18.23 17.44 17.68 3,708,529 -0.28(-1.55%)
Jan 05, 2017 18.06 18.55 17.09 17.95 10,007,009 -0.27(-1.49%)
Jan 04, 2017 17.81 18.82 17.78 18.23 42,400,512 +0.81(+4.67%)
Jan 03, 2017 17.72 18.20 17.04 17.41 5,861,378 -0.71(-3.94%)
Dec 30, 2016 18.13 18.13 18.13 0 -0.21(-1.16%)
Dec 29, 2016 18.37 18.64 18.21 18.34 1,639,644 -0.04(-0.22%)
Dec 28, 2016 18.73 19.12 18.33 18.38 1,991,074 -0.29(-1.54%)
Dec 27, 2016 18.87 19.24 18.51 18.67 1,665,683 -0.23(-1.22%)
Dec 23, 2016 18.90 18.90 18.90 0 +0.22(+1.19%)
Dec 22, 2016 19.14 19.33 17.96 18.68 6,316,390 -0.55(-2.86%)
Dec 21, 2016 20.45 20.91 17.86 19.23 13,819,828 -1.34(-6.50%)
Dec 20, 2016 20.30 20.76 20.18 20.56 1,978,742 +0.25(+1.25%)
Dec 19, 2016 19.88 20.56 19.82 20.31 3,134,222 +0.50(+2.53%)
Dec 16, 2016 20.87 20.97 19.78 19.81 7,271,761 -0.99(-4.77%)
Dec 15, 2016 20.38 21.22 20.21 20.80 3,456,699 +0.39(+1.93%)
Dec 14, 2016 19.98 20.83 19.75 20.41 2,944,843 +0.22(+1.10%)
Dec 13, 2016 19.64 20.43 19.59 20.19 4,288,951 +0.64(+3.27%)
Dec 12, 2016 21.00 21.09 19.49 19.55 6,949,520 -1.97(-9.15%)
Dec 09, 2016 22.16 22.39 21.19 21.52 3,659,085 -0.61(-2.74%)
Dec 08, 2016 21.42 22.16 21.39 22.12 4,108,793 +0.73(+3.41%)
Dec 07, 2016 21.42 21.64 21.09 21.39 3,512,480 +0.02(+0.08%)
Dec 06, 2016 21.28 21.41 20.80 21.38 3,122,152 +0.15(+0.70%)
Dec 05, 2016 20.67 21.34 20.61 21.23 4,172,931 +0.69(+3.36%)
Dec 02, 2016 20.19 20.65 19.90 20.54 2,420,691 +0.34(+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.