Chemours Company (NY: CC )

29.84 -0.50 (-1.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 5.246 5.350 5.092 5.302 2,745,381 +0.08(+1.55%)
Sep 30, 2015 5.044 5.237 4.794 5.221 5,720,691 +0.23(+4.69%)
Sep 29, 2015 5.294 5.407 4.963 4.987 5,015,588 -0.24(-4.63%)
Sep 28, 2015 5.649 5.681 5.193 5.229 5,041,524 -0.47(-8.22%)
Sep 25, 2015 6.230 6.246 5.689 5.697 4,231,866 -0.42(-6.86%)
Sep 24, 2015 6.408 6.432 5.810 6.117 5,466,913 -0.32(-5.01%)
Sep 23, 2015 6.973 7.384 6.367 6.440 3,237,487 -0.57(-8.17%)
Sep 22, 2015 7.263 7.279 6.835 7.013 1,953,836 -0.36(-4.92%)
Sep 21, 2015 7.215 7.416 7.045 7.376 2,448,301 +0.31(+4.34%)
Sep 18, 2015 7.521 7.562 7.037 7.069 4,448,279 -0.56(-7.30%)
Sep 17, 2015 7.763 7.957 7.586 7.626 1,522,074 -0.13(-1.66%)
Sep 16, 2015 7.626 7.901 7.554 7.755 2,385,712 +0.17(+2.23%)
Sep 15, 2015 7.287 7.618 7.287 7.586 2,368,780 +0.36(+4.91%)
Sep 14, 2015 7.344 7.344 7.094 7.231 2,064,406 -0.09(-1.21%)
Sep 11, 2015 7.449 7.562 7.287 7.320 2,754,514 -0.07(-0.98%)
Sep 10, 2015 7.586 7.650 7.307 7.392 2,928,221 -0.11(-1.51%)
Sep 09, 2015 7.545 7.771 7.473 7.505 3,690,056 +0.15(+1.97%)
Sep 08, 2015 7.303 7.392 7.255 7.360 2,567,121 +0.12(+1.67%)
Sep 04, 2015 7.481 7.239 7.239 7.239 2,086,236 -0.34(-4.47%)
Sep 03, 2015 7.102 8.094 7.029 7.578 4,868,927 +0.58(+8.30%)
Sep 02, 2015 7.424 7.602 6.973 6.997 3,845,946 -0.56(-7.47%)
Sep 01, 2015 7.489 7.788 7.473 7.562 2,775,310 -0.24(-3.10%)
Aug 31, 2015 7.562 7.925 7.562 7.804 2,328,336 -0.01(-0.10%)
Aug 28, 2015 7.303 7.836 7.303 7.812 2,413,399 +0.09(+1.15%)
Aug 27, 2015 7.441 7.852 7.376 7.723 3,426,760 +0.36(+4.93%)
Aug 26, 2015 6.892 7.376 6.747 7.360 3,405,656 +0.65(+9.75%)
Aug 25, 2015 7.618 7.683 6.698 6.706 3,542,731 -0.72(-9.67%)
Aug 24, 2015 7.126 7.735 6.698 7.424 2,775,283 +0.00(+0.00%)
Aug 21, 2015 7.667 7.868 7.311 7.424 2,497,937 -0.34(-4.37%)
Aug 20, 2015 8.094 8.094 7.537 7.763 3,771,115 -0.11(-1.43%)
Aug 19, 2015 8.014 8.038 7.763 7.876 2,266,903 -0.21(-2.59%)
Aug 18, 2015 8.700 8.708 7.959 8.086 4,679,598 -0.77(-8.74%)
Aug 17, 2015 8.538 8.976 8.522 8.861 2,666,755 +0.30(+3.49%)
Aug 14, 2015 8.570 8.877 8.288 8.562 1,598,936 -0.15(-1.67%)
Aug 13, 2015 7.997 9.063 7.763 8.708 2,943,650 +0.62(+7.68%)
Aug 12, 2015 8.280 8.595 7.876 8.086 3,041,946 -0.54(-6.27%)
Aug 11, 2015 8.877 8.990 8.441 8.627 2,031,169 -0.33(-3.69%)
Aug 10, 2015 8.925 9.281 8.716 8.958 3,623,306 +0.07(+0.82%)
Aug 07, 2015 9.047 9.103 8.272 8.885 4,450,553 -0.07(-0.81%)
Aug 06, 2015 7.715 9.894 7.675 8.958 9,245,271 +1.32(+17.21%)
Aug 05, 2015 7.876 8.199 7.529 7.642 9,384,158 -0.40(-5.02%)
Aug 04, 2015 8.474 8.611 7.957 8.046 4,442,935 -0.54(-6.30%)
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.