Chemours Company (NY: CC )

35.10 +0.12 (+0.34%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 41.19 41.19 41.19 0 -0.58(-1.38%)
Dec 28, 2017 41.27 41.77 41.00 41.77 1,353,944 +0.72(+1.76%)
Dec 27, 2017 40.87 41.37 40.72 41.05 2,092,754 +0.13(+0.32%)
Dec 26, 2017 40.21 41.04 39.83 40.91 1,182,292 +0.58(+1.43%)
Dec 22, 2017 40.55 40.56 40.10 40.34 781,430 +0.00(+0.00%)
Dec 21, 2017 40.83 41.16 40.32 40.34 1,815,416 -0.33(-0.81%)
Dec 20, 2017 41.25 41.33 40.19 40.67 2,509,636 -0.27(-0.66%)
Dec 19, 2017 41.16 41.47 40.82 40.94 3,068,071 -0.34(-0.82%)
Dec 18, 2017 39.71 41.58 39.61 41.28 3,048,133 +1.74(+4.41%)
Dec 15, 2017 39.26 39.72 39.02 39.53 3,638,559 +0.45(+1.16%)
Dec 14, 2017 39.14 39.70 38.72 39.08 2,235,287 -0.02(-0.04%)
Dec 13, 2017 39.61 39.83 38.86 39.09 1,742,096 -0.46(-1.16%)
Dec 12, 2017 39.56 40.17 39.45 39.56 1,823,125 -0.06(-0.15%)
Dec 11, 2017 39.17 40.03 39.17 39.61 1,517,162 +0.41(+1.05%)
Dec 08, 2017 39.61 40.23 39.12 39.20 4,612,061 -0.24(-0.60%)
Dec 07, 2017 38.07 39.66 38.04 39.44 3,209,605 +1.30(+3.41%)
Dec 06, 2017 38.16 38.54 37.05 38.14 6,428,836 -2.43(-5.98%)
Dec 05, 2017 40.81 41.13 39.35 40.57 3,759,949 -0.12(-0.28%)
Dec 04, 2017 43.41 43.65 40.63 40.68 4,188,256 -1.98(-4.63%)
Dec 01, 2017 42.14 42.70 40.10 42.66 4,946,455 +0.36(+0.86%)
Nov 30, 2017 42.79 43.35 41.99 42.30 13,354,168 -0.26(-0.60%)
Nov 29, 2017 43.69 44.03 41.57 42.55 3,823,827 -1.18(-2.69%)
Nov 28, 2017 43.82 44.65 43.53 43.73 3,303,295 +0.35(+0.82%)
Nov 27, 2017 43.69 43.82 42.86 43.37 2,773,108 -0.49(-1.13%)
Nov 24, 2017 43.83 44.42 43.62 43.87 2,298,436 +0.37(+0.85%)
Nov 22, 2017 43.60 43.96 43.19 43.50 1,526,170 -0.09(-0.21%)
Nov 21, 2017 43.04 43.69 42.74 43.59 2,608,924 +0.86(+2.00%)
Nov 20, 2017 43.12 43.20 41.93 42.73 2,118,567 -0.47(-1.09%)
Nov 17, 2017 42.28 43.25 40.60 43.20 6,185,406 +0.81(+1.90%)
Nov 16, 2017 41.25 42.67 41.25 42.39 3,142,360 +1.56(+3.83%)
Nov 15, 2017 41.04 41.52 39.89 40.83 2,748,341 -0.78(-1.88%)
Nov 14, 2017 42.46 42.66 41.21 41.61 3,147,891 -1.08(-2.52%)
Nov 13, 2017 41.04 42.96 40.86 42.69 3,697,196 +1.51(+3.67%)
Nov 10, 2017 41.94 42.27 41.17 41.18 2,261,675 -0.86(-2.03%)
Nov 09, 2017 41.67 42.67 41.25 42.03 3,231,287 +0.08(+0.20%)
Nov 08, 2017 41.56 42.29 41.00 41.95 3,576,164 +0.01(+0.02%)
Nov 07, 2017 42.68 42.99 41.42 41.94 5,354,418 -0.90(-2.11%)
Nov 06, 2017 43.37 44.32 41.99 42.85 5,385,422 -0.05(-0.12%)
Nov 03, 2017 43.29 43.49 40.36 42.90 10,704,826 -3.02(-6.57%)
Nov 02, 2017 46.85 47.42 45.63 45.91 2,752,305 -0.94(-2.00%)
Nov 01, 2017 47.08 47.12 46.20 46.85 1,896,714 +0.30(+0.64%)
Oct 31, 2017 46.91 47.00 45.59 46.56 2,296,510 -0.31(-0.67%)
Oct 30, 2017 46.88 47.44 46.67 46.87 1,972,978 -0.20(-0.42%)
Oct 27, 2017 46.78 47.20 46.06 47.07 1,807,753 +0.51(+1.10%)
Oct 26, 2017 47.00 47.13 46.32 46.56 1,843,412 -0.17(-0.37%)
Oct 25, 2017 46.89 47.19 45.89 46.73 1,899,785 -0.11(-0.23%)
Oct 24, 2017 46.23 47.76 46.23 46.84 2,038,362 +0.82(+1.79%)
Oct 23, 2017 46.14 46.70 45.95 46.01 1,839,871 +0.05(+0.11%)
Oct 20, 2017 46.64 46.65 45.39 45.96 2,277,789 -0.23(-0.50%)
Oct 19, 2017 45.65 46.67 45.00 46.19 1,883,416 +0.04(+0.09%)
Oct 18, 2017 46.88 47.05 46.14 46.15 1,599,521 -0.60(-1.28%)
Oct 17, 2017 46.92 47.44 46.71 46.75 1,907,355 -0.13(-0.28%)
Oct 16, 2017 46.26 46.94 46.10 46.88 2,191,484 +0.80(+1.73%)
Oct 13, 2017 45.87 46.38 45.36 46.09 3,796,484 +0.57(+1.25%)
Oct 12, 2017 45.18 45.68 44.99 45.52 1,768,634 +0.19(+0.42%)
Oct 11, 2017 45.22 45.39 44.74 45.33 1,783,077 +0.11(+0.24%)
Oct 10, 2017 45.23 45.26 44.67 45.22 1,140,864 +0.14(+0.31%)
Oct 09, 2017 45.07 45.19 44.71 45.08 1,102,507 +0.12(+0.27%)
Oct 06, 2017 44.48 45.09 44.20 44.96 2,450,838 +0.20(+0.44%)
Oct 05, 2017 43.87 44.80 43.61 44.76 2,115,775 +1.16(+2.66%)
Oct 04, 2017 43.95 44.12 42.91 43.60 2,319,772 -0.35(-0.79%)
Oct 03, 2017 43.55 43.98 43.29 43.95 1,959,531 +0.57(+1.31%)
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.