Chemours Company (NY: CC )

32.15 USD +0.20 (+0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.75 24.87 23.63 24.72 2,966,084 +1.10(+4.66%)
Nov 29, 2016 22.90 23.85 22.66 23.62 2,667,983 +0.87(+3.82%)
Nov 28, 2016 23.50 23.51 22.13 22.75 2,885,061 -0.85(-3.60%)
Nov 25, 2016 23.81 23.81 23.42 23.60 851,249 -0.20(-0.84%)
Nov 23, 2016 23.80 23.80 23.80 0 +0.29(+1.23%)
Nov 22, 2016 23.48 23.72 23.08 23.51 2,901,953 +0.27(+1.16%)
Nov 21, 2016 22.90 23.27 22.70 23.24 3,001,040 +0.56(+2.47%)
Nov 18, 2016 22.65 22.89 22.48 22.68 2,818,584 +0.02(+0.09%)
Nov 17, 2016 22.00 22.76 21.79 22.66 3,595,284 +0.66(+3.00%)
Nov 16, 2016 22.17 22.22 21.40 22.00 3,214,541 -0.02(-0.09%)
Nov 15, 2016 21.35 22.23 21.16 22.02 3,978,769 +0.91(+4.31%)
Nov 14, 2016 20.70 21.13 20.38 21.11 6,170,453 +0.40(+1.93%)
Nov 11, 2016 20.80 20.93 20.22 20.71 5,021,016 -0.14(-0.67%)
Nov 10, 2016 20.91 21.34 20.61 20.85 5,661,102 +0.37(+1.81%)
Nov 09, 2016 19.39 20.76 19.38 20.48 5,654,058 +0.39(+1.94%)
Nov 08, 2016 19.25 20.23 19.11 20.09 5,760,098 +0.81(+4.20%)
Nov 07, 2016 18.60 19.60 18.56 19.28 9,969,052 +2.18(+12.75%)
Nov 04, 2016 16.64 17.39 16.39 17.10 3,660,017 +0.39(+2.33%)
Nov 03, 2016 16.27 16.83 15.90 16.71 2,629,807 +0.46(+2.83%)
Nov 02, 2016 16.76 16.83 16.15 16.25 2,421,097 -0.59(-3.50%)
Nov 01, 2016 16.52 16.93 16.43 16.84 2,477,495 +0.41(+2.50%)
Oct 31, 2016 17.60 17.64 16.38 16.43 2,982,995 -1.08(-6.17%)
Oct 28, 2016 16.94 17.66 16.84 17.51 2,637,205 +0.61(+3.61%)
Oct 27, 2016 17.00 17.29 16.76 16.90 1,692,143 -0.05(-0.29%)
Oct 26, 2016 16.68 17.01 16.58 16.95 1,664,731 +0.23(+1.38%)
Oct 25, 2016 16.70 16.98 16.52 16.72 1,475,903 -0.05(-0.30%)
Oct 24, 2016 16.93 17.10 16.35 16.77 2,793,284 -0.02(-0.12%)
Oct 21, 2016 16.64 17.04 16.50 16.79 1,757,946 +0.12(+0.72%)
Oct 20, 2016 16.16 16.93 16.13 16.67 2,713,069 +0.45(+2.77%)
Oct 19, 2016 15.97 16.32 15.88 16.22 2,120,319 +0.36(+2.27%)
Oct 18, 2016 15.45 16.13 15.45 15.86 2,268,348 +0.60(+3.93%)
Oct 17, 2016 14.87 15.35 14.73 15.26 2,039,866 +0.33(+2.21%)
Oct 14, 2016 14.95 15.09 14.66 14.93 2,545,015 +0.06(+0.40%)
Oct 13, 2016 14.80 14.97 14.41 14.87 2,261,200 -0.15(-1.00%)
Oct 12, 2016 15.09 15.31 14.87 15.02 1,315,309 -0.04(-0.27%)
Oct 11, 2016 15.38 15.41 14.81 15.06 1,683,407 -0.45(-2.90%)
Oct 10, 2016 15.92 16.02 15.46 15.51 1,321,450 -0.24(-1.52%)
Oct 07, 2016 16.29 16.29 15.56 15.75 2,390,914 -0.45(-2.78%)
Oct 06, 2016 16.07 16.32 16.01 16.20 1,294,800 +0.03(+0.19%)
Oct 05, 2016 15.81 16.25 15.71 16.17 2,018,321 +0.55(+3.52%)
Oct 04, 2016 16.00 16.14 15.59 15.62 1,305,567 -0.30(-1.88%)
Oct 03, 2016 15.94 16.12 15.77 15.92 1,612,194 -0.08(-0.50%)
Sep 30, 2016 15.20 16.08 15.20 16.00 3,648,579 +0.84(+5.54%)
Sep 29, 2016 15.30 15.50 15.08 15.16 2,015,285 -0.07(-0.46%)
Sep 28, 2016 15.12 15.40 14.66 15.23 2,356,175 +0.26(+1.74%)
Sep 27, 2016 14.52 15.15 14.47 14.97 1,950,579 +0.37(+2.53%)
Sep 26, 2016 14.95 15.04 14.54 14.60 2,079,081 -0.53(-3.50%)
Sep 23, 2016 14.93 15.29 14.87 15.13 2,245,946 +0.14(+0.93%)
Sep 22, 2016 14.85 15.04 14.49 14.99 2,640,864 +0.25(+1.70%)
Sep 21, 2016 14.29 14.84 14.12 14.74 2,684,644 +0.63(+4.46%)
Sep 20, 2016 14.42 14.60 14.07 14.11 1,978,324 -0.34(-2.35%)
Sep 19, 2016 14.57 14.77 14.11 14.45 3,284,696 -0.11(-0.76%)
Sep 16, 2016 13.75 14.60 13.71 14.56 4,858,655 +0.86(+6.28%)
Sep 15, 2016 13.51 13.97 13.27 13.70 2,707,649 +0.11(+0.81%)
Sep 14, 2016 12.90 13.71 12.86 13.59 3,316,956 +0.88(+6.92%)
Sep 13, 2016 12.99 13.14 12.47 12.71 2,520,184 -0.55(-4.15%)
Sep 12, 2016 12.70 13.43 12.55 13.26 2,921,810 +0.45(+3.51%)
Sep 09, 2016 13.33 13.44 12.68 12.81 2,350,980 -0.74(-5.46%)
Sep 08, 2016 13.57 13.72 13.40 13.55 1,540,564 -0.06(-0.44%)
Sep 07, 2016 13.43 13.73 13.37 13.61 1,952,103 +0.09(+0.67%)
Sep 06, 2016 13.69 13.80 13.29 13.52 1,914,214 -0.11(-0.81%)
Sep 02, 2016 13.58 13.63 13.63 13.63 1,526,700 +0.16(+1.19%)
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.