Chemours Company (NY: CC )

30.93 -0.32 (-1.02%)
Streaming Delayed Price Updated: 10:26 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 40.75 41.07 39.23 39.23 2,721,979 -1.37(-3.38%)
Feb 27, 2018 42.11 42.13 40.55 40.61 2,606,342 -1.55(-3.68%)
Feb 26, 2018 42.19 42.33 41.41 42.16 1,869,374 -0.02(-0.06%)
Feb 23, 2018 41.86 42.60 41.63 42.18 2,010,371 +0.78(+1.87%)
Feb 22, 2018 41.41 2,079,465 +0.11(+0.26%)
Feb 21, 2018 41.35 41.93 41.22 41.30 2,102,067 -0.06(-0.14%)
Feb 20, 2018 40.30 41.70 40.22 41.36 2,685,590 +1.02(+2.54%)
Feb 16, 2018 40.33 40.33 40.33 0 -0.06(-0.14%)
Feb 15, 2018 42.02 42.93 39.84 40.39 3,658,647 -0.08(-0.20%)
Feb 14, 2018 38.84 40.80 38.77 40.47 2,363,456 +1.27(+3.24%)
Feb 13, 2018 39.06 39.69 38.86 39.20 1,942,150 -0.08(-0.21%)
Feb 12, 2018 38.68 39.63 38.39 39.28 1,610,168 +1.05(+2.76%)
Feb 09, 2018 37.42 38.55 36.21 38.23 2,602,490 +1.39(+3.77%)
Feb 08, 2018 39.78 40.09 36.78 36.84 3,699,232 -2.88(-7.25%)
Feb 07, 2018 39.09 40.72 38.86 39.72 2,350,760 +0.31(+0.79%)
Feb 06, 2018 36.23 40.08 35.65 39.41 3,548,354 +0.04(+0.10%)
Feb 05, 2018 39.79 40.64 38.27 39.37 2,364,512 -1.14(-2.80%)
Feb 02, 2018 42.12 42.35 40.08 40.50 2,188,983 -1.97(-4.65%)
Feb 01, 2018 42.24 43.08 42.24 42.48 1,467,495 +0.00(+0.00%)
Jan 31, 2018 42.95 43.36 41.98 42.48 2,174,774 -0.39(-0.92%)
Jan 30, 2018 43.41 43.48 42.85 42.87 1,568,304 -1.23(-2.78%)
Jan 29, 2018 43.75 44.53 43.46 44.10 1,584,930 +0.13(+0.30%)
Jan 26, 2018 43.70 44.01 42.49 43.97 1,726,543 +0.53(+1.21%)
Jan 25, 2018 44.13 44.51 43.14 43.44 1,933,317 -0.16(-0.38%)
Jan 24, 2018 44.44 44.51 42.98 43.60 2,297,388 -0.64(-1.45%)
Jan 23, 2018 44.76 44.89 43.76 44.25 1,436,642 -0.59(-1.32%)
Jan 22, 2018 44.34 44.95 44.10 44.84 1,914,148 +0.39(+0.87%)
Jan 19, 2018 42.79 44.56 42.53 44.45 1,977,001 +1.99(+4.69%)
Jan 18, 2018 42.53 42.93 42.25 42.46 1,493,458 -0.53(-1.23%)
Jan 17, 2018 42.38 43.49 42.37 42.99 1,709,600 +1.02(+2.43%)
Jan 16, 2018 43.22 43.58 41.75 41.97 1,960,182 -1.21(-2.80%)
Jan 12, 2018 43.18 43.18 43.18 0 -0.43(-0.98%)
Jan 11, 2018 42.18 43.67 41.91 43.60 1,805,956 +1.47(+3.50%)
Jan 10, 2018 41.28 42.17 40.67 42.13 1,969,996 +0.74(+1.79%)
Jan 09, 2018 41.97 42.41 41.28 41.39 2,400,243 -0.49(-1.16%)
Jan 08, 2018 42.11 42.44 41.67 41.88 2,605,073 -0.36(-0.86%)
Jan 05, 2018 42.33 42.35 41.81 42.24 1,603,014 +0.17(+0.41%)
Jan 04, 2018 42.46 42.82 41.78 42.07 2,332,601 -0.24(-0.56%)
Jan 03, 2018 42.62 42.81 41.76 42.30 2,181,124 -0.27(-0.64%)
Jan 02, 2018 41.34 42.60 41.34 42.58 2,078,504 +1.38(+3.36%)
Dec 29, 2017 41.19 41.19 41.19 0 -0.58(-1.38%)
Dec 28, 2017 41.27 41.77 41.00 41.77 1,353,944 +0.72(+1.76%)
Dec 27, 2017 40.87 41.37 40.72 41.05 2,092,754 +0.13(+0.32%)
Dec 26, 2017 40.21 41.04 39.83 40.91 1,182,292 +0.58(+1.43%)
Dec 22, 2017 40.55 40.56 40.10 40.34 781,430 +0.00(+0.00%)
Dec 21, 2017 40.83 41.16 40.32 40.34 1,815,416 -0.33(-0.81%)
Dec 20, 2017 41.25 41.33 40.19 40.67 2,509,636 -0.27(-0.66%)
Dec 19, 2017 41.16 41.47 40.82 40.94 3,068,071 -0.34(-0.82%)
Dec 18, 2017 39.71 41.58 39.61 41.28 3,048,133 +1.74(+4.41%)
Dec 15, 2017 39.26 39.72 39.02 39.53 3,638,559 +0.45(+1.16%)
Dec 14, 2017 39.14 39.70 38.72 39.08 2,235,287 -0.02(-0.04%)
Dec 13, 2017 39.61 39.83 38.86 39.09 1,742,096 -0.46(-1.16%)
Dec 12, 2017 39.56 40.17 39.45 39.56 1,823,125 -0.06(-0.15%)
Dec 11, 2017 39.17 40.03 39.17 39.61 1,517,162 +0.41(+1.05%)
Dec 08, 2017 39.61 40.23 39.12 39.20 4,612,061 -0.24(-0.60%)
Dec 07, 2017 38.07 39.66 38.04 39.44 3,209,605 +1.30(+3.41%)
Dec 06, 2017 38.16 38.54 37.05 38.14 6,428,836 -2.43(-5.98%)
Dec 05, 2017 40.81 41.13 39.35 40.57 3,759,949 -0.12(-0.28%)
Dec 04, 2017 43.41 43.65 40.63 40.68 4,188,256 -1.98(-4.63%)
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.