Chemours Company (NY: CC )

31.54 +0.29 (+0.93%)
Streaming Delayed Price Updated: 2:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 7.503 7.503 6.898 7.119 6,124,613 -0.36(-4.81%)
May 27, 2016 7.650 7.478 7.478 7.478 2,924,644 -0.17(-2.24%)
May 26, 2016 7.822 7.920 7.576 7.650 3,167,526 -0.18(-2.30%)
May 25, 2016 7.609 7.903 7.511 7.830 4,608,912 +0.29(+3.79%)
May 24, 2016 7.813 7.928 7.397 7.544 8,254,327 -0.27(-3.45%)
May 23, 2016 8.075 8.075 7.307 7.813 6,106,064 -0.34(-4.11%)
May 20, 2016 8.410 8.582 7.764 8.148 4,491,914 -0.23(-2.73%)
May 19, 2016 8.451 8.522 8.018 8.377 4,344,776 -0.13(-1.54%)
May 18, 2016 8.500 8.851 8.426 8.508 3,494,952 -0.02(-0.29%)
May 17, 2016 8.214 8.582 8.108 8.533 3,135,635 +0.33(+3.98%)
May 16, 2016 7.985 8.377 7.985 8.206 2,671,499 +0.19(+2.34%)
May 13, 2016 8.001 8.181 7.822 8.018 3,414,804 -0.01(-0.10%)
May 12, 2016 8.319 8.482 7.953 8.026 3,385,653 -0.17(-2.09%)
May 11, 2016 8.132 8.466 7.993 8.197 2,237,182 +0.10(+1.21%)
May 10, 2016 7.700 8.124 7.553 8.099 2,916,445 +0.44(+5.74%)
May 09, 2016 8.360 8.360 7.643 7.659 3,928,536 -0.70(-8.38%)
May 06, 2016 8.067 8.384 7.944 8.360 2,643,699 +0.32(+3.95%)
May 05, 2016 8.148 8.458 7.822 8.042 3,078,418 -0.05(-0.60%)
May 04, 2016 8.050 8.099 7.700 8.091 4,341,722 -0.06(-0.70%)
May 03, 2016 7.904 8.311 7.823 8.148 6,990,438 +0.60(+7.99%)
May 02, 2016 7.455 7.545 7.138 7.545 4,543,455 +0.11(+1.54%)
Apr 29, 2016 7.749 7.912 7.301 7.431 3,287,817 -0.28(-3.59%)
Apr 28, 2016 7.480 8.083 7.366 7.708 3,437,535 +0.22(+2.94%)
Apr 27, 2016 7.708 7.790 7.358 7.488 2,474,200 -0.20(-2.55%)
Apr 26, 2016 7.333 7.716 7.252 7.684 2,588,291 +0.35(+4.78%)
Apr 25, 2016 7.390 7.602 7.276 7.333 3,071,922 -0.06(-0.77%)
Apr 22, 2016 7.855 7.985 7.073 7.390 4,135,682 -0.44(-5.62%)
Apr 21, 2016 7.570 7.887 7.504 7.830 4,234,854 +0.31(+4.12%)
Apr 20, 2016 7.390 7.684 7.333 7.521 4,568,860 +0.14(+1.88%)
Apr 19, 2016 6.763 7.488 6.755 7.382 6,513,922 +0.72(+10.76%)
Apr 18, 2016 6.592 6.797 6.461 6.665 2,193,229 +0.04(+0.62%)
Apr 15, 2016 6.152 6.641 6.152 6.624 4,163,136 +0.45(+7.26%)
Apr 14, 2016 6.266 6.355 6.070 6.176 2,108,854 -0.07(-1.04%)
Apr 13, 2016 6.127 6.315 6.038 6.241 1,907,323 +0.17(+2.82%)
Apr 12, 2016 5.883 6.152 5.826 6.070 2,208,540 +0.20(+3.33%)
Apr 11, 2016 5.924 6.127 5.826 5.875 2,718,378 +0.00(+0.00%)
Apr 08, 2016 5.826 5.989 5.736 5.875 2,055,796 +0.14(+2.41%)
Apr 07, 2016 5.924 5.956 5.696 5.736 2,399,193 -0.22(-3.69%)
Apr 06, 2016 5.793 6.038 5.761 5.956 1,823,760 +0.15(+2.52%)
Apr 05, 2016 5.826 5.989 5.761 5.810 1,444,784 -0.06(-0.97%)
Apr 04, 2016 6.021 6.298 5.785 5.867 2,447,353 -0.20(-3.36%)
Apr 01, 2016 5.810 6.111 5.720 6.070 4,010,245 +0.37(+6.43%)
Mar 31, 2016 5.924 6.077 5.634 5.704 2,369,657 -0.19(-3.18%)
Mar 30, 2016 5.883 6.111 5.736 5.891 3,066,437 +0.04(+0.70%)
Mar 29, 2016 5.630 5.973 5.500 5.850 1,810,453 +0.15(+2.57%)
Mar 28, 2016 5.850 5.867 5.638 5.704 1,318,744 -0.12(-2.10%)
Mar 24, 2016 5.500 5.826 5.826 5.826 2,274,895 +0.30(+5.46%)
Mar 23, 2016 5.704 5.858 5.459 5.524 3,013,893 -0.34(-5.83%)
Mar 22, 2016 5.826 5.915 5.386 5.867 2,491,800 +0.00(+0.00%)
Mar 21, 2016 6.323 6.388 5.826 5.867 2,639,726 -0.22(-3.61%)
Mar 18, 2016 5.948 6.315 5.744 6.087 6,786,209 +0.20(+3.46%)
Mar 17, 2016 5.459 5.907 5.402 5.883 3,446,045 +0.43(+7.92%)
Mar 16, 2016 5.549 5.565 5.158 5.451 2,245,014 -0.11(-2.05%)
Mar 15, 2016 5.541 5.663 5.500 5.565 2,590,649 -0.03(-0.58%)
Mar 14, 2016 5.581 5.826 5.524 5.598 3,666,038 +0.29(+5.37%)
Mar 11, 2016 5.255 5.329 5.150 5.313 1,729,921 +0.15(+2.84%)
Mar 10, 2016 5.117 5.272 4.954 5.166 2,751,134 +0.02(+0.48%)
Mar 09, 2016 4.987 5.207 4.832 5.141 2,114,996 +0.21(+4.30%)
Mar 08, 2016 5.246 5.294 4.784 4.930 2,826,649 -0.41(-7.60%)
Mar 07, 2016 4.727 5.376 4.703 5.335 3,365,577 +0.64(+13.64%)
Mar 04, 2016 4.857 4.978 4.662 4.694 3,121,208 -0.14(-2.85%)
Mar 03, 2016 4.638 4.869 4.621 4.832 3,170,754 +0.20(+4.38%)
Mar 02, 2016 4.451 4.662 4.346 4.630 3,640,157 +0.25(+5.74%)
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.