Chemours Company (NY: CC )

29.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 7.270 7.458 6.915 7.000 1,930,813 -0.23(-3.18%)
Mar 30, 2016 7.220 7.500 7.040 7.230 2,498,554 +0.05(+0.70%)
Mar 29, 2016 6.910 7.330 6.750 7.180 1,475,170 +0.18(+2.57%)
Mar 28, 2016 7.180 7.200 6.920 7.000 1,074,522 -0.15(-2.10%)
Mar 24, 2016 6.750 7.150 7.150 7.150 1,853,600 +0.37(+5.46%)
Mar 23, 2016 7.000 7.190 6.700 6.780 2,455,741 -0.42(-5.83%)
Mar 22, 2016 7.150 7.260 6.610 7.200 2,030,336 +0.00(+0.00%)
Mar 21, 2016 7.760 7.840 7.150 7.200 2,150,867 -0.27(-3.61%)
Mar 18, 2016 7.300 7.750 7.050 7.470 5,529,449 +0.25(+3.46%)
Mar 17, 2016 6.700 7.250 6.630 7.220 2,807,861 +0.53(+7.92%)
Mar 16, 2016 6.810 6.830 6.330 6.690 1,829,253 -0.14(-2.05%)
Mar 15, 2016 6.800 6.950 6.750 6.830 2,110,879 -0.04(-0.58%)
Mar 14, 2016 6.850 7.150 6.780 6.870 2,987,113 +0.35(+5.37%)
Mar 11, 2016 6.450 6.540 6.320 6.520 1,409,552 +0.18(+2.84%)
Mar 10, 2016 6.280 6.470 6.080 6.340 2,241,643 +0.03(+0.48%)
Mar 09, 2016 6.120 6.390 5.930 6.310 1,723,313 +0.23(+3.78%)
Mar 08, 2016 6.470 6.530 5.900 6.080 2,291,809 -0.50(-7.60%)
Mar 07, 2016 5.830 6.630 5.800 6.580 2,728,764 +0.79(+13.64%)
Mar 04, 2016 5.990 6.140 5.750 5.790 2,530,633 -0.17(-2.85%)
Mar 03, 2016 5.720 6.005 5.700 5.960 2,570,804 +0.25(+4.38%)
Mar 02, 2016 5.490 5.750 5.360 5.710 2,951,390 +0.31(+5.74%)
Mar 01, 2016 5.220 5.450 5.200 5.400 2,514,167 +0.27(+5.26%)
Feb 29, 2016 4.900 5.300 4.860 5.130 2,846,399 +0.23(+4.69%)
Feb 26, 2016 5.010 5.190 4.750 4.900 2,985,287 -0.01(-0.20%)
Feb 25, 2016 4.760 5.150 4.600 4.910 2,884,634 +0.12(+2.51%)
Feb 24, 2016 3.820 4.970 3.800 4.790 4,368,294 +0.74(+18.27%)
Feb 23, 2016 4.160 4.350 4.020 4.050 1,305,670 -0.14(-3.34%)
Feb 22, 2016 4.190 4.470 4.160 4.190 1,564,448 +0.06(+1.45%)
Feb 19, 2016 4.050 4.250 3.880 4.130 1,578,363 +0.00(+0.00%)
Feb 18, 2016 4.180 4.180 3.960 4.130 1,277,825 -0.03(-0.72%)
Feb 17, 2016 3.740 4.280 3.727 4.160 2,702,705 +0.47(+12.74%)
Feb 16, 2016 3.840 3.860 3.520 3.690 2,078,026 -0.19(-4.90%)
Feb 12, 2016 3.980 3.880 3.880 3.880 1,844,400 +0.01(+0.26%)
Feb 11, 2016 3.590 4.060 3.500 3.870 1,581,129 +0.27(+7.50%)
Feb 10, 2016 4.010 4.020 3.600 3.600 1,578,992 -0.38(-9.55%)
Feb 09, 2016 4.030 4.120 3.800 3.980 2,551,586 -0.16(-3.86%)
Feb 08, 2016 4.060 4.160 3.950 4.140 1,885,227 -0.03(-0.72%)
Feb 05, 2016 4.390 4.400 4.050 4.170 1,629,766 -0.23(-5.23%)
Feb 04, 2016 4.020 4.430 3.980 4.400 2,776,024 +0.40(+10.00%)
Feb 03, 2016 3.710 4.090 3.700 4.000 3,998,527 +0.34(+9.29%)
Feb 02, 2016 3.870 3.960 3.550 3.660 3,294,951 -0.25(-6.39%)
Feb 01, 2016 3.970 4.490 3.700 3.910 4,340,048 -0.03(-0.76%)
Jan 29, 2016 3.170 4.000 3.160 3.940 30,275,813 +0.80(+25.48%)
Jan 28, 2016 3.160 3.270 3.120 3.140 2,833,268 +0.02(+0.64%)
Jan 27, 2016 3.360 3.400 3.060 3.120 3,900,478 -0.21(-6.31%)
Jan 26, 2016 3.500 3.510 3.250 3.330 3,404,803 -0.16(-4.58%)
Jan 25, 2016 3.790 3.850 3.480 3.490 1,498,810 -0.31(-8.16%)
Jan 22, 2016 3.730 3.860 3.530 3.800 2,421,539 +0.18(+4.97%)
Jan 21, 2016 3.640 4.124 3.602 3.620 2,163,886 -0.03(-0.82%)
Jan 20, 2016 3.480 3.740 3.220 3.650 2,659,620 +0.06(+1.67%)
Jan 19, 2016 4.030 4.170 3.500 3.590 2,604,043 -0.39(-9.80%)
Jan 15, 2016 3.440 3.980 3.980 3.980 3,024,900 +0.47(+13.39%)
Jan 14, 2016 3.300 3.850 3.220 3.510 6,322,629 +0.21(+6.36%)
Jan 13, 2016 3.970 3.970 3.240 3.300 4,251,042 -0.61(-15.60%)
Jan 12, 2016 4.440 4.465 3.820 3.910 6,644,120 -0.47(-10.73%)
Jan 11, 2016 4.800 4.820 4.290 4.380 3,547,612 -0.42(-8.75%)
Jan 08, 2016 4.830 5.020 4.610 4.800 2,813,229 +0.05(+1.05%)
Jan 07, 2016 5.000 5.220 4.640 4.750 3,905,956 -0.37(-7.23%)
Jan 06, 2016 5.280 5.310 5.050 5.120 3,036,328 -0.30(-5.54%)
Jan 05, 2016 5.480 5.490 5.270 5.420 3,089,500 -0.06(-1.09%)
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.