Chemours Company (NY: CC )

34.94 -0.95 (-2.65%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 6.898 6.955 6.645 6.735 6,225,865 -0.19(-2.72%)
Jun 29, 2016 7.004 7.053 6.808 6.923 2,221,225 +0.02(+0.24%)
Jun 28, 2016 7.143 7.168 6.694 6.906 3,151,522 +0.01(+0.12%)
Jun 27, 2016 7.478 7.478 6.816 6.898 5,322,668 -0.68(-8.95%)
Jun 24, 2016 7.511 7.854 7.511 7.576 21,680,972 -0.39(-4.92%)
Jun 23, 2016 7.503 8.132 7.489 7.969 4,389,506 +0.56(+7.50%)
Jun 22, 2016 7.454 7.634 7.315 7.413 3,120,543 -0.12(-1.63%)
Jun 21, 2016 7.519 7.593 7.360 7.535 2,164,279 +0.02(+0.22%)
Jun 20, 2016 7.421 7.707 7.307 7.519 3,040,764 +0.23(+3.14%)
Jun 17, 2016 7.331 7.683 7.209 7.290 3,775,964 +0.03(+0.45%)
Jun 16, 2016 7.225 7.282 6.923 7.258 2,807,948 -0.01(-0.11%)
Jun 15, 2016 7.037 7.478 6.988 7.266 3,887,459 +0.24(+3.37%)
Jun 14, 2016 6.808 7.078 6.784 7.029 5,254,035 +0.18(+2.63%)
Jun 13, 2016 7.135 7.249 6.784 6.849 5,797,795 -0.34(-4.77%)
Jun 10, 2016 6.784 7.307 6.784 7.192 5,443,293 +0.29(+4.14%)
Jun 09, 2016 6.784 7.070 6.775 6.906 4,286,766 +0.08(+1.20%)
Jun 08, 2016 6.873 7.143 6.808 6.824 2,995,939 -0.09(-1.30%)
Jun 07, 2016 6.816 7.012 6.808 6.914 4,063,399 -0.02(-0.24%)
Jun 06, 2016 6.726 7.004 6.726 6.931 8,928,996 +0.02(+0.36%)
Jun 03, 2016 7.053 7.053 6.669 6.906 23,366,706 -0.34(-4.63%)
Jun 02, 2016 7.037 7.241 6.146 7.241 31,083,904 +0.05(+0.68%)
Jun 01, 2016 7.094 7.200 6.906 7.192 4,167,710 +0.07(+1.03%)
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%)
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.