Chemours Company (NY: CC )

31.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.224 4.346 4.346 4.346 2,416,543 +0.09(+2.10%)
Dec 30, 2015 4.362 4.411 4.224 4.257 1,639,719 -0.19(-4.20%)
Dec 29, 2015 4.403 4.459 4.306 4.443 1,404,381 +0.06(+1.48%)
Dec 28, 2015 4.621 4.621 4.366 4.378 1,779,515 -0.28(-5.92%)
Dec 24, 2015 4.630 4.654 4.654 4.654 541,326 -0.02(-0.35%)
Dec 23, 2015 4.646 4.816 4.581 4.670 2,200,366 +0.02(+0.52%)
Dec 22, 2015 4.492 4.816 4.423 4.646 2,610,110 +0.13(+2.87%)
Dec 21, 2015 4.857 4.998 4.257 4.516 5,976,670 -0.32(-6.54%)
Dec 18, 2015 3.811 5.100 3.811 4.832 9,330,047 +1.01(+26.27%)
Dec 17, 2015 4.524 4.524 3.713 3.827 6,451,642 -0.75(-16.46%)
Dec 16, 2015 4.419 4.719 4.354 4.581 2,847,138 +0.24(+5.41%)
Dec 15, 2015 4.265 4.394 4.253 4.346 2,576,827 +0.08(+1.90%)
Dec 14, 2015 4.581 4.686 4.208 4.265 3,153,774 -0.35(-7.56%)
Dec 11, 2015 4.873 4.946 4.549 4.613 3,243,351 -0.36(-7.18%)
Dec 10, 2015 4.865 5.051 4.832 4.970 1,448,620 +0.07(+1.49%)
Dec 09, 2015 4.711 5.088 4.711 4.897 2,477,125 +0.21(+4.50%)
Dec 08, 2015 4.800 4.865 4.646 4.686 2,949,571 -0.19(-3.83%)
Dec 07, 2015 4.994 5.035 4.853 4.873 2,007,561 -0.16(-3.22%)
Dec 04, 2015 4.824 5.084 4.751 5.035 2,378,006 +0.19(+4.02%)
Dec 03, 2015 4.970 5.067 4.767 4.840 3,407,866 -0.12(-2.45%)
Dec 02, 2015 4.865 5.019 4.792 4.962 2,448,466 +0.06(+1.16%)
Dec 01, 2015 5.067 5.140 4.743 4.905 2,718,427 -0.16(-3.20%)
Nov 30, 2015 5.116 5.189 5.027 5.067 1,425,300 -0.07(-1.42%)
Nov 27, 2015 5.165 5.221 5.108 5.140 621,293 +0.02(+0.48%)
Nov 25, 2015 4.986 5.116 5.116 5.116 1,664,557 +0.13(+2.60%)
Nov 24, 2015 4.816 5.076 4.816 4.986 3,336,117 +0.17(+3.54%)
Nov 23, 2015 4.857 4.881 4.670 4.816 3,084,508 -0.04(-0.83%)
Nov 20, 2015 4.905 4.978 4.763 4.857 2,610,331 -0.04(-0.83%)
Nov 19, 2015 4.743 5.076 4.743 4.897 4,605,525 +0.16(+3.42%)
Nov 18, 2015 4.565 4.776 4.544 4.735 5,028,743 +0.18(+3.91%)
Nov 17, 2015 4.719 4.873 4.540 4.557 7,101,777 -0.19(-4.10%)
Nov 16, 2015 4.686 4.840 4.585 4.751 2,393,928 +0.14(+2.99%)
Nov 13, 2015 4.719 4.784 4.565 4.613 1,685,123 -0.13(-2.74%)
Nov 12, 2015 4.800 4.824 4.662 4.743 2,671,901 -0.04(-0.85%)
Nov 11, 2015 5.011 5.035 4.784 4.784 4,354,910 -0.20(-4.07%)
Nov 10, 2015 5.132 5.205 4.946 4.986 3,145,656 -0.20(-3.91%)
Nov 09, 2015 5.326 5.391 5.125 5.189 2,254,173 -0.24(-4.46%)
Nov 06, 2015 5.948 6.053 5.379 5.431 3,714,155 -0.64(-10.51%)
Nov 05, 2015 6.714 6.981 5.891 6.069 3,173,636 -0.49(-7.50%)
Nov 04, 2015 6.811 7.102 6.496 6.561 5,215,931 -0.28(-4.13%)
Nov 03, 2015 5.931 7.037 5.931 6.843 4,701,424 +0.71(+11.58%)
Nov 02, 2015 5.568 6.230 5.528 6.133 2,566,676 +0.54(+9.67%)
Oct 30, 2015 5.471 5.649 5.407 5.593 1,743,987 +0.02(+0.29%)
Oct 29, 2015 5.359 5.605 5.318 5.576 1,682,992 +0.20(+3.75%)
Oct 28, 2015 5.359 5.512 5.270 5.375 2,183,789 +0.08(+1.52%)
Oct 27, 2015 5.189 5.302 5.014 5.294 1,416,529 +0.09(+1.71%)
Oct 26, 2015 5.447 5.447 5.181 5.205 1,388,027 -0.09(-1.68%)
Oct 23, 2015 5.181 5.375 5.116 5.294 1,661,643 +0.17(+3.31%)
Oct 22, 2015 5.165 5.278 5.028 5.124 1,781,147 +0.07(+1.44%)
Oct 21, 2015 5.246 5.286 5.003 5.052 1,701,888 -0.12(-2.34%)
Oct 20, 2015 4.931 5.221 4.850 5.173 2,936,018 +0.27(+5.43%)
Oct 19, 2015 5.157 5.213 4.802 4.907 3,269,301 -0.25(-4.85%)
Oct 16, 2015 5.730 5.786 5.124 5.157 3,318,157 -0.55(-9.62%)
Oct 15, 2015 5.810 5.810 5.568 5.706 2,675,920 -0.11(-1.94%)
Oct 14, 2015 5.931 5.996 5.754 5.819 2,651,641 -0.10(-1.77%)
Oct 13, 2015 6.400 6.448 5.907 5.923 1,964,989 -0.57(-8.82%)
Oct 12, 2015 6.480 6.577 6.291 6.496 1,607,953 +0.02(+0.25%)
Oct 09, 2015 6.900 7.005 6.400 6.480 3,658,277 -0.32(-4.74%)
Oct 08, 2015 6.666 6.924 5.649 6.803 8,207,758 +0.45(+7.12%)
Oct 07, 2015 6.658 6.940 6.250 6.351 5,343,695 -0.27(-4.14%)
Oct 06, 2015 6.109 6.827 6.093 6.625 4,884,754 +0.52(+8.60%)
Oct 05, 2015 5.835 6.262 5.770 6.101 5,529,885 +0.39(+6.78%)
Oct 02, 2015 5.246 5.823 5.213 5.714 3,576,348 +0.41(+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.