Chemours Company (NY: CC )

31.37 +0.12 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 18.13 18.13 18.13 0 -0.21(-1.16%)
Dec 29, 2016 18.37 18.64 18.21 18.34 1,639,644 -0.04(-0.22%)
Dec 28, 2016 18.73 19.12 18.33 18.38 1,991,074 -0.29(-1.54%)
Dec 27, 2016 18.87 19.24 18.51 18.67 1,665,683 -0.23(-1.22%)
Dec 23, 2016 18.90 18.90 18.90 0 +0.22(+1.19%)
Dec 22, 2016 19.14 19.33 17.96 18.68 6,316,390 -0.55(-2.86%)
Dec 21, 2016 20.45 20.91 17.86 19.23 13,819,828 -1.34(-6.50%)
Dec 20, 2016 20.30 20.76 20.18 20.56 1,978,742 +0.25(+1.25%)
Dec 19, 2016 19.88 20.56 19.82 20.31 3,134,222 +0.50(+2.53%)
Dec 16, 2016 20.87 20.97 19.78 19.81 7,271,761 -0.99(-4.77%)
Dec 15, 2016 20.38 21.22 20.21 20.80 3,456,699 +0.39(+1.93%)
Dec 14, 2016 19.98 20.83 19.75 20.41 2,944,843 +0.22(+1.10%)
Dec 13, 2016 19.64 20.43 19.59 20.19 4,288,951 +0.64(+3.27%)
Dec 12, 2016 21.00 21.09 19.49 19.55 6,949,520 -1.97(-9.15%)
Dec 09, 2016 22.16 22.39 21.19 21.52 3,659,085 -0.61(-2.74%)
Dec 08, 2016 21.42 22.16 21.39 22.12 4,108,793 +0.73(+3.41%)
Dec 07, 2016 21.42 21.64 21.09 21.39 3,512,480 +0.02(+0.08%)
Dec 06, 2016 21.28 21.41 20.80 21.38 3,122,152 +0.15(+0.70%)
Dec 05, 2016 20.67 21.34 20.61 21.23 4,172,931 +0.69(+3.36%)
Dec 02, 2016 20.19 20.65 19.90 20.54 2,420,691 +0.34(+1.71%)
Dec 01, 2016 20.43 20.51 20.00 20.20 3,659,753 -0.09(-0.45%)
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%)
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.