Chemours Company (NY: CC )

29.53 USD -1.08 (-3.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.390 9.489 9.060 9.300 2,425,645 -0.09(-0.96%)
Jul 28, 2016 9.450 9.680 9.380 9.390 1,855,729 -0.11(-1.16%)
Jul 27, 2016 9.510 9.700 9.350 9.500 2,314,838 +0.20(+2.15%)
Jul 26, 2016 8.840 9.780 8.810 9.300 6,223,189 +0.51(+5.80%)
Jul 25, 2016 8.800 8.970 8.600 8.790 1,625,174 -0.05(-0.57%)
Jul 22, 2016 9.100 9.135 8.550 8.840 2,764,270 -0.32(-3.49%)
Jul 21, 2016 9.130 9.320 9.060 9.160 1,545,158 +0.03(+0.33%)
Jul 20, 2016 9.070 9.210 8.940 9.130 1,515,016 +0.03(+0.33%)
Jul 19, 2016 9.280 9.470 9.060 9.100 1,827,934 -0.25(-2.67%)
Jul 18, 2016 8.860 9.420 8.770 9.350 2,308,476 +0.44(+4.94%)
Jul 15, 2016 8.820 8.990 8.700 8.910 2,848,839 +0.13(+1.48%)
Jul 14, 2016 8.390 8.870 8.390 8.780 3,112,392 +0.52(+6.30%)
Jul 13, 2016 8.200 8.330 8.070 8.260 3,103,540 +0.08(+0.98%)
Jul 12, 2016 7.910 8.250 7.770 8.180 2,901,275 +0.25(+3.15%)
Jul 11, 2016 7.680 7.940 7.560 7.930 4,660,044 +0.25(+3.26%)
Jul 08, 2016 6.640 8.080 6.560 7.680 14,025,324 +1.12(+17.07%)
Jul 07, 2016 6.020 6.620 6.020 6.560 10,372,227 +0.63(+10.62%)
Jul 06, 2016 7.570 7.590 5.820 5.930 18,383,406 -1.72(-22.48%)
Jul 05, 2016 8.440 8.450 7.570 7.650 3,626,153 -0.83(-9.79%)
Jul 01, 2016 8.230 8.480 8.480 8.480 3,349,100 +0.24(+2.91%)
Jun 30, 2016 8.440 8.510 8.130 8.240 5,088,375 -0.23(-2.72%)
Jun 29, 2016 8.570 8.630 8.330 8.470 1,815,399 +0.02(+0.24%)
Jun 28, 2016 8.740 8.770 8.190 8.450 2,575,727 +0.01(+0.12%)
Jun 27, 2016 9.150 9.150 8.340 8.440 4,350,196 -0.83(-8.95%)
Jun 24, 2016 9.190 9.610 9.190 9.270 17,719,771 -0.48(-4.92%)
Jun 23, 2016 9.180 9.950 9.164 9.750 3,587,526 +0.68(+7.50%)
Jun 22, 2016 9.120 9.340 8.950 9.070 2,550,408 -0.15(-1.63%)
Jun 21, 2016 9.200 9.290 9.005 9.220 1,768,857 +0.02(+0.22%)
Jun 20, 2016 9.080 9.430 8.940 9.200 2,485,205 +0.28(+3.14%)
Jun 17, 2016 8.970 9.400 8.820 8.920 3,086,081 +0.04(+0.45%)
Jun 16, 2016 8.840 8.910 8.470 8.880 2,294,925 -0.01(-0.11%)
Jun 15, 2016 8.610 9.150 8.550 8.890 3,177,205 +0.29(+3.37%)
Jun 14, 2016 8.330 8.660 8.300 8.600 4,294,102 +0.22(+2.63%)
Jun 13, 2016 8.730 8.870 8.300 8.380 4,738,515 -0.42(-4.77%)
Jun 10, 2016 8.300 8.940 8.300 8.800 4,448,782 +0.35(+4.14%)
Jun 09, 2016 8.300 8.650 8.290 8.450 3,503,557 +0.10(+1.20%)
Jun 08, 2016 8.410 8.740 8.330 8.350 2,448,569 -0.11(-1.30%)
Jun 07, 2016 8.340 8.580 8.330 8.460 3,321,000 -0.02(-0.24%)
Jun 06, 2016 8.230 8.570 8.230 8.480 7,297,633 +0.03(+0.36%)
Jun 03, 2016 8.630 8.630 8.160 8.450 19,097,517 -0.41(-4.63%)
Jun 02, 2016 8.610 8.860 7.520 8.860 25,404,752 +0.06(+0.68%)
Jun 01, 2016 8.680 8.810 8.450 8.800 3,406,253 +0.09(+1.03%)
May 31, 2016 9.180 9.180 8.440 8.710 5,005,622 -0.44(-4.81%)
May 27, 2016 9.360 9.150 9.150 9.150 2,390,300 -0.21(-2.24%)
May 26, 2016 9.570 9.691 9.270 9.360 2,588,807 -0.22(-2.30%)
May 25, 2016 9.310 9.670 9.190 9.580 3,766,846 +0.35(+3.79%)
May 24, 2016 9.560 9.700 9.050 9.230 6,746,229 -0.33(-3.45%)
May 23, 2016 9.880 9.880 8.940 9.560 4,990,462 -0.41(-4.11%)
May 20, 2016 10.29 10.50 9.500 9.970 3,671,224 -0.28(-2.73%)
May 19, 2016 10.34 10.43 9.810 10.25 3,550,968 -0.16(-1.54%)
May 18, 2016 10.40 10.83 10.31 10.41 2,856,411 -0.03(-0.29%)
May 17, 2016 10.05 10.50 9.920 10.44 2,562,742 +0.40(+3.98%)
May 16, 2016 9.770 10.25 9.770 10.04 2,183,406 +0.23(+2.34%)
May 13, 2016 9.790 10.01 9.570 9.810 2,790,906 -0.04(-0.41%)
May 12, 2016 10.21 10.41 9.760 9.850 2,758,653 -0.21(-2.09%)
May 11, 2016 9.980 10.39 9.810 10.06 1,822,871 +0.12(+1.21%)
May 10, 2016 9.450 9.970 9.270 9.940 2,376,339 +0.54(+5.74%)
May 09, 2016 10.26 10.26 9.380 9.400 3,200,998 -0.86(-8.38%)
May 06, 2016 9.900 10.29 9.750 10.26 2,154,104 +0.39(+3.95%)
May 05, 2016 10.00 10.38 9.600 9.870 2,508,316 -0.06(-0.60%)
May 04, 2016 9.880 9.940 9.450 9.930 3,537,665 -0.07(-0.70%)
May 03, 2016 9.700 10.20 9.601 10.00 5,695,856 +0.74(+7.99%)
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.