Chemours Company (NY: CC )

28.95 USD -0.48 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 48.18 48.65 47.04 47.61 2,205,270 -0.48(-1.00%)
Jul 28, 2017 46.72 48.27 46.53 48.09 1,672,841 +1.07(+2.28%)
Jul 27, 2017 47.84 48.12 45.72 47.02 1,806,878 -0.50(-1.05%)
Jul 26, 2017 48.25 48.59 46.71 47.52 2,469,564 -0.50(-1.04%)
Jul 25, 2017 46.95 48.17 46.70 48.02 3,458,062 +1.69(+3.65%)
Jul 24, 2017 45.27 46.50 45.12 46.33 2,903,466 +1.53(+3.42%)
Jul 21, 2017 44.62 45.01 44.13 44.80 1,699,801 -0.01(-0.02%)
Jul 20, 2017 45.34 44.02 44.81 1,845,902 -0.34(-0.75%)
Jul 19, 2017 45.00 45.45 44.82 45.15 2,672,602 +0.25(+0.56%)
Jul 18, 2017 44.88 44.99 44.12 44.90 1,402,023 -0.12(-0.27%)
Jul 17, 2017 44.82 45.56 44.51 45.02 2,038,980 +0.26(+0.58%)
Jul 14, 2017 44.26 45.16 44.10 44.76 1,864,132 +0.75(+1.70%)
Jul 13, 2017 43.20 44.04 43.04 44.01 2,824,899 +1.07(+2.49%)
Jul 12, 2017 42.26 43.13 42.26 42.94 2,152,185 +1.19(+2.85%)
Jul 11, 2017 40.94 41.97 40.56 41.75 2,169,648 +0.90(+2.20%)
Jul 10, 2017 40.10 41.08 39.57 40.85 2,144,152 +0.76(+1.90%)
Jul 07, 2017 38.93 40.59 38.93 40.09 2,574,980 +1.34(+3.46%)
Jul 06, 2017 39.00 39.78 38.67 38.75 3,123,414 -0.55(-1.40%)
Jul 05, 2017 38.96 39.68 38.19 39.30 4,394,239 +1.20(+3.15%)
Jul 03, 2017 38.50 38.91 37.64 38.10 2,024,442 +0.18(+0.47%)
Jun 30, 2017 35.85 38.66 35.81 37.92 5,571,505 +2.40(+6.76%)
Jun 29, 2017 36.81 36.85 34.84 35.52 2,660,316 -1.11(-3.03%)
Jun 28, 2017 35.71 36.83 35.56 36.63 2,989,149 +1.54(+4.39%)
Jun 27, 2017 36.10 36.35 35.05 35.09 2,763,337 -0.91(-2.53%)
Jun 26, 2017 36.10 36.86 34.95 36.00 3,597,675 +0.00(+0.00%)
Jun 23, 2017 36.84 36.97 35.95 36.00 18,904,348 -0.81(-2.20%)
Jun 22, 2017 36.93 37.14 35.58 36.81 2,555,192 +0.00(+0.00%)
Jun 21, 2017 38.08 38.26 36.70 36.81 2,378,965 -1.14(-3.00%)
Jun 20, 2017 37.92 38.29 37.10 37.95 1,899,432 -0.05(-0.13%)
Jun 19, 2017 36.98 38.11 36.93 38.00 3,580,495 +1.30(+3.54%)
Jun 16, 2017 36.71 37.92 36.15 36.70 4,589,490 -0.33(-0.89%)
Jun 15, 2017 38.11 38.61 35.93 37.03 4,782,219 -1.68(-4.34%)
Jun 14, 2017 41.59 42.04 36.80 38.71 6,076,085 -2.24(-5.47%)
Jun 13, 2017 39.96 41.05 39.96 40.95 2,287,051 +1.19(+2.99%)
Jun 12, 2017 40.02 40.39 38.76 39.76 2,068,745 -0.34(-0.85%)
Jun 09, 2017 40.40 41.88 39.46 40.10 3,565,553 -0.14(-0.35%)
Jun 08, 2017 39.50 40.36 38.74 40.24 2,216,903 +0.69(+1.74%)
Jun 07, 2017 39.47 39.77 38.66 39.55 2,553,906 +0.33(+0.84%)
Jun 06, 2017 41.10 41.10 39.06 39.22 3,091,824 -2.39(-5.74%)
Jun 05, 2017 41.10 42.08 40.90 41.61 2,650,098 +0.45(+1.09%)
Jun 02, 2017 41.53 41.82 40.48 41.16 2,277,073 -0.35(-0.84%)
Jun 01, 2017 40.29 41.51 39.80 41.51 2,754,251 +1.52(+3.80%)
May 31, 2017 41.47 41.77 38.19 39.99 4,740,009 -1.40(-3.38%)
May 30, 2017 42.42 42.46 41.33 41.39 1,317,944 -1.13(-2.66%)
May 26, 2017 42.31 42.73 41.88 42.52 1,100,142 +0.21(+0.50%)
May 25, 2017 42.10 43.00 41.64 42.31 2,035,446 +0.40(+0.95%)
May 24, 2017 43.25 43.57 41.24 41.91 2,979,619 -1.25(-2.90%)
May 23, 2017 43.84 43.85 42.68 43.16 2,344,030 -0.55(-1.26%)
May 22, 2017 45.25 45.47 42.97 43.71 2,886,065 -0.13(-0.30%)
May 19, 2017 43.07 44.42 43.03 43.84 2,201,002 +1.09(+2.55%)
May 18, 2017 42.74 43.73 41.81 42.75 2,253,580 -0.28(-0.65%)
May 17, 2017 45.38 44.75 42.53 43.03 3,234,406 -2.35(-5.18%)
May 16, 2017 45.46 46.02 45.28 45.38 2,770,383 +0.11(+0.24%)
May 15, 2017 44.19 45.96 44.05 45.27 5,149,961 +1.45(+3.31%)
May 12, 2017 43.38 44.40 42.36 43.82 3,843,570 +1.94(+4.63%)
May 11, 2017 42.47 42.49 41.06 41.88 1,900,422 -0.41(-0.97%)
May 10, 2017 40.85 42.79 40.56 42.29 2,606,562 +1.57(+3.86%)
May 09, 2017 40.30 40.99 40.18 40.72 1,451,742 +0.46(+1.14%)
May 08, 2017 41.29 41.59 40.00 40.26 2,021,674 -0.98(-2.38%)
May 05, 2017 40.07 41.25 39.72 41.24 2,126,888 +1.34(+3.36%)
May 04, 2017 39.05 40.36 38.40 39.90 2,408,272 +0.87(+2.23%)
May 03, 2017 39.67 39.94 38.97 39.03 2,972,136 -0.84(-2.11%)
May 02, 2017 41.85 42.63 38.26 39.87 5,031,515 -0.85(-2.09%)
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.