Chemours Company (NY: CC )

35.10 +0.12 (+0.34%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19.49 20.41 19.39 20.29 3,614,490 +0.90(+4.66%)
Nov 29, 2016 18.79 19.57 18.59 19.38 3,251,222 +0.71(+3.82%)
Nov 28, 2016 19.28 19.30 18.16 18.67 3,515,755 -0.70(-3.60%)
Nov 25, 2016 19.54 19.54 19.22 19.37 1,037,337 -0.16(-0.84%)
Nov 23, 2016 19.53 19.53 19.53 0 +0.24(+1.23%)
Nov 22, 2016 19.27 19.46 18.94 19.29 3,536,339 +0.22(+1.16%)
Nov 21, 2016 18.79 19.10 18.62 19.07 3,657,088 +0.46(+2.47%)
Nov 18, 2016 18.59 18.78 18.45 18.61 3,434,745 +0.02(+0.09%)
Nov 17, 2016 18.05 18.68 17.88 18.59 4,381,237 +0.54(+3.00%)
Nov 16, 2016 18.19 18.23 17.56 18.05 3,917,261 -0.02(-0.09%)
Nov 15, 2016 17.52 18.24 17.36 18.07 4,848,555 +0.77(+4.46%)
Nov 14, 2016 16.96 17.31 16.70 17.30 7,530,057 +0.33(+1.93%)
Nov 11, 2016 17.04 17.15 16.57 16.97 6,127,352 -0.11(-0.67%)
Nov 10, 2016 17.13 17.49 16.89 17.09 6,908,475 +0.30(+1.81%)
Nov 09, 2016 15.89 17.01 15.88 16.78 6,899,879 +0.32(+1.94%)
Nov 08, 2016 15.77 16.58 15.66 16.46 7,029,284 +0.66(+4.20%)
Nov 07, 2016 15.24 16.06 15.21 15.80 12,165,644 +1.79(+12.75%)
Nov 04, 2016 13.64 14.25 13.43 14.01 4,466,469 +0.32(+2.33%)
Nov 03, 2016 13.33 13.80 13.03 13.69 3,209,261 +0.38(+2.83%)
Nov 02, 2016 13.73 13.79 13.23 13.32 2,954,564 -0.48(-3.50%)
Nov 01, 2016 13.54 13.87 13.46 13.80 3,023,389 +0.34(+2.50%)
Oct 31, 2016 14.42 14.45 13.42 13.46 3,640,271 -0.88(-6.17%)
Oct 28, 2016 13.88 14.47 13.80 14.35 3,218,289 +0.50(+3.61%)
Oct 27, 2016 13.93 14.17 13.73 13.85 2,064,991 -0.04(-0.30%)
Oct 26, 2016 13.67 13.94 13.59 13.89 2,031,539 +0.19(+1.38%)
Oct 25, 2016 13.68 13.91 13.54 13.70 1,801,105 -0.04(-0.30%)
Oct 24, 2016 13.87 14.01 13.40 13.74 3,408,759 -0.02(-0.12%)
Oct 21, 2016 13.64 13.96 13.52 13.76 2,145,293 +0.10(+0.72%)
Oct 20, 2016 13.24 13.87 13.22 13.66 3,310,869 +0.37(+2.77%)
Oct 19, 2016 13.09 13.37 13.01 13.29 2,587,512 +0.29(+2.27%)
Oct 18, 2016 12.66 13.22 12.66 13.00 2,768,158 +0.49(+3.93%)
Oct 17, 2016 12.19 12.58 12.07 12.50 2,489,332 +0.27(+2.21%)
Oct 14, 2016 12.25 12.37 12.01 12.23 3,105,786 +0.05(+0.40%)
Oct 13, 2016 12.13 12.27 11.81 12.19 2,759,435 -0.12(-1.00%)
Oct 12, 2016 12.37 12.55 12.19 12.31 1,605,125 -0.03(-0.27%)
Oct 11, 2016 12.60 12.63 12.14 12.34 2,054,330 -0.37(-2.90%)
Oct 10, 2016 13.05 13.13 12.67 12.71 1,612,619 -0.20(-1.52%)
Oct 07, 2016 13.35 13.35 12.75 12.91 2,917,730 -0.37(-2.78%)
Oct 06, 2016 13.17 13.37 13.12 13.28 1,580,097 +0.02(+0.19%)
Oct 05, 2016 12.96 13.31 12.87 13.25 2,463,040 +0.45(+3.52%)
Oct 04, 2016 13.11 13.23 12.78 12.80 1,593,237 -0.25(-1.88%)
Oct 03, 2016 13.06 13.21 12.92 13.05 1,967,426 -0.07(-0.50%)
Sep 30, 2016 12.46 13.18 12.46 13.11 4,452,511 +0.69(+5.54%)
Sep 29, 2016 12.54 12.70 12.36 12.42 2,459,335 -0.06(-0.46%)
Sep 28, 2016 12.39 12.62 12.01 12.48 2,875,337 +0.21(+1.74%)
Sep 27, 2016 11.90 12.41 11.86 12.27 2,380,371 +0.30(+2.53%)
Sep 26, 2016 12.25 12.32 11.91 11.96 2,537,188 -0.43(-3.50%)
Sep 23, 2016 12.23 12.53 12.19 12.40 2,740,820 +0.11(+0.93%)
Sep 22, 2016 12.17 12.32 11.87 12.28 3,222,755 +0.20(+1.70%)
Sep 21, 2016 11.71 12.16 11.57 12.08 3,276,181 +0.52(+4.47%)
Sep 20, 2016 11.82 11.96 11.53 11.56 2,414,230 -0.28(-2.35%)
Sep 19, 2016 11.94 12.10 11.56 11.84 4,008,449 -0.09(-0.76%)
Sep 16, 2016 11.27 11.96 11.23 11.93 5,929,216 +0.70(+6.28%)
Sep 15, 2016 11.07 11.45 10.87 11.23 3,304,255 +0.09(+0.81%)
Sep 14, 2016 10.57 11.23 10.54 11.14 4,047,818 +0.72(+6.92%)
Sep 13, 2016 10.64 10.77 10.22 10.42 3,075,484 -0.45(-4.15%)
Sep 12, 2016 10.41 11.01 10.28 10.87 3,565,605 +0.37(+3.51%)
Sep 09, 2016 10.92 11.01 10.39 10.50 2,868,997 -0.61(-5.46%)
Sep 08, 2016 11.12 11.24 10.98 11.10 1,880,013 -0.05(-0.44%)
Sep 07, 2016 11.01 11.25 10.96 11.15 2,382,231 +0.07(+0.67%)
Sep 06, 2016 11.22 11.31 10.89 11.08 2,335,994 -0.09(-0.81%)
Sep 02, 2016 11.13 11.17 11.17 11.17 1,863,094 +0.13(+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.