Chemours Company (NY: CC )

30.85 USD -1.67 (-5.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 15.20 16.08 15.20 16.00 3,648,579 +0.84(+5.54%)
Sep 29, 2016 15.30 15.50 15.08 15.16 2,015,285 -0.07(-0.46%)
Sep 28, 2016 15.12 15.40 14.66 15.23 2,356,175 +0.26(+1.74%)
Sep 27, 2016 14.52 15.15 14.47 14.97 1,950,579 +0.37(+2.53%)
Sep 26, 2016 14.95 15.04 14.54 14.60 2,079,081 -0.53(-3.50%)
Sep 23, 2016 14.93 15.29 14.87 15.13 2,245,946 +0.14(+0.93%)
Sep 22, 2016 14.85 15.04 14.49 14.99 2,640,864 +0.25(+1.70%)
Sep 21, 2016 14.29 14.84 14.12 14.74 2,684,644 +0.63(+4.46%)
Sep 20, 2016 14.42 14.60 14.07 14.11 1,978,324 -0.34(-2.35%)
Sep 19, 2016 14.57 14.77 14.11 14.45 3,284,696 -0.11(-0.76%)
Sep 16, 2016 13.75 14.60 13.71 14.56 4,858,655 +0.86(+6.28%)
Sep 15, 2016 13.51 13.97 13.27 13.70 2,707,649 +0.11(+0.81%)
Sep 14, 2016 12.90 13.71 12.86 13.59 3,316,956 +0.88(+6.92%)
Sep 13, 2016 12.99 13.14 12.47 12.71 2,520,184 -0.55(-4.15%)
Sep 12, 2016 12.70 13.43 12.55 13.26 2,921,810 +0.45(+3.51%)
Sep 09, 2016 13.33 13.44 12.68 12.81 2,350,980 -0.74(-5.46%)
Sep 08, 2016 13.57 13.72 13.40 13.55 1,540,564 -0.06(-0.44%)
Sep 07, 2016 13.43 13.73 13.37 13.61 1,952,103 +0.09(+0.67%)
Sep 06, 2016 13.69 13.80 13.29 13.52 1,914,214 -0.11(-0.81%)
Sep 02, 2016 13.58 13.63 13.63 13.63 1,526,700 +0.16(+1.19%)
Sep 01, 2016 13.30 13.58 13.07 13.47 1,709,435 +0.28(+2.12%)
Aug 31, 2016 13.35 13.48 12.79 13.19 2,530,122 -0.19(-1.42%)
Aug 30, 2016 13.28 13.65 13.19 13.38 1,721,094 +0.11(+0.83%)
Aug 29, 2016 12.68 13.42 12.68 13.27 2,658,417 +0.61(+4.82%)
Aug 26, 2016 12.91 13.34 12.61 12.66 2,962,637 -0.17(-1.33%)
Aug 25, 2016 12.44 12.99 12.40 12.83 2,319,929 +0.44(+3.55%)
Aug 24, 2016 12.56 12.85 12.30 12.39 2,259,123 -0.12(-0.96%)
Aug 23, 2016 12.48 12.77 12.41 12.51 2,655,062 +0.06(+0.48%)
Aug 22, 2016 12.34 12.48 12.16 12.45 1,945,942 +0.07(+0.57%)
Aug 19, 2016 12.34 12.45 12.17 12.38 1,827,396 -0.02(-0.16%)
Aug 18, 2016 12.33 12.48 12.14 12.40 2,633,044 +0.16(+1.31%)
Aug 17, 2016 12.11 12.38 12.04 12.24 2,161,430 +0.12(+0.99%)
Aug 16, 2016 12.17 12.49 12.01 12.12 3,131,682 -0.13(-1.06%)
Aug 15, 2016 11.48 12.45 11.33 12.25 4,065,749 +0.80(+6.99%)
Aug 12, 2016 11.80 12.11 11.09 11.45 3,600,804 -0.29(-2.47%)
Aug 11, 2016 10.94 11.77 10.90 11.74 4,134,465 +0.80(+7.31%)
Aug 10, 2016 10.55 10.99 10.43 10.94 4,183,962 +0.64(+6.21%)
Aug 09, 2016 9.790 10.81 9.740 10.30 7,755,732 +0.99(+10.63%)
Aug 08, 2016 9.160 9.570 9.120 9.310 4,408,601 +0.21(+2.31%)
Aug 05, 2016 8.940 9.245 8.860 9.100 1,782,460 +0.16(+1.79%)
Aug 04, 2016 9.060 9.240 8.880 8.940 1,969,733 +0.01(+0.11%)
Aug 03, 2016 8.760 9.085 8.620 8.930 1,983,187 +0.09(+1.02%)
Aug 02, 2016 9.300 9.390 8.710 8.840 2,263,976 -0.45(-4.84%)
Aug 01, 2016 9.300 9.460 9.153 9.290 2,057,023 -0.01(-0.11%)
Jul 29, 2016 9.390 9.489 9.060 9.300 2,425,645 -0.09(-0.96%)
Jul 28, 2016 9.450 9.680 9.380 9.390 1,855,729 -0.11(-1.16%)
Jul 27, 2016 9.510 9.700 9.350 9.500 2,314,838 +0.20(+2.15%)
Jul 26, 2016 8.840 9.780 8.810 9.300 6,223,189 +0.51(+5.80%)
Jul 25, 2016 8.800 8.970 8.600 8.790 1,625,174 -0.05(-0.57%)
Jul 22, 2016 9.100 9.135 8.550 8.840 2,764,270 -0.32(-3.49%)
Jul 21, 2016 9.130 9.320 9.060 9.160 1,545,158 +0.03(+0.33%)
Jul 20, 2016 9.070 9.210 8.940 9.130 1,515,016 +0.03(+0.33%)
Jul 19, 2016 9.280 9.470 9.060 9.100 1,827,934 -0.25(-2.67%)
Jul 18, 2016 8.860 9.420 8.770 9.350 2,308,476 +0.44(+4.94%)
Jul 15, 2016 8.820 8.990 8.700 8.910 2,848,839 +0.13(+1.48%)
Jul 14, 2016 8.390 8.870 8.390 8.780 3,112,392 +0.52(+6.30%)
Jul 13, 2016 8.200 8.330 8.070 8.260 3,103,540 +0.08(+0.98%)
Jul 12, 2016 7.910 8.250 7.770 8.180 2,901,275 +0.25(+3.15%)
Jul 11, 2016 7.680 7.940 7.560 7.930 4,660,044 +0.25(+3.26%)
Jul 08, 2016 6.640 8.080 6.560 7.680 14,025,324 +1.12(+17.07%)
Jul 07, 2016 6.020 6.620 6.020 6.560 10,372,227 +0.63(+10.62%)
Jul 06, 2016 7.570 7.590 5.820 5.930 18,383,406 -1.72(-22.48%)
Jul 05, 2016 8.440 8.450 7.570 7.650 3,626,153 -0.83(-9.79%)
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.