Chemours Company (NY: CC )

33.53 USD -0.80 (-2.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 24.99 26.75 24.79 26.42 4,060,285 +1.34(+5.34%)
Jan 30, 2017 25.15 25.25 24.36 25.08 1,680,857 -0.31(-1.22%)
Jan 27, 2017 25.47 25.54 24.95 25.39 1,354,523 -0.20(-0.78%)
Jan 26, 2017 25.52 25.75 25.12 25.59 2,409,004 +0.02(+0.08%)
Jan 25, 2017 25.75 25.99 25.23 25.57 1,988,125 +0.08(+0.31%)
Jan 24, 2017 24.87 25.91 24.83 25.49 4,511,963 +0.87(+3.53%)
Jan 23, 2017 24.60 25.16 24.36 24.62 1,962,058 -0.37(-1.48%)
Jan 20, 2017 24.30 25.00 24.17 24.99 2,711,899 +0.73(+3.01%)
Jan 19, 2017 24.92 25.22 23.92 24.26 2,997,091 -0.76(-3.04%)
Jan 18, 2017 24.60 25.14 24.43 25.02 2,579,280 +0.54(+2.21%)
Jan 17, 2017 24.88 24.88 24.20 24.48 2,842,663 -0.41(-1.65%)
Jan 13, 2017 24.89 24.89 24.89 0 +0.53(+2.18%)
Jan 12, 2017 24.59 24.60 23.39 24.36 2,152,539 -0.23(-0.94%)
Jan 11, 2017 23.44 24.61 23.42 24.59 3,508,097 +1.24(+5.31%)
Jan 10, 2017 22.20 23.36 22.20 23.35 3,197,862 +1.07(+4.80%)
Jan 09, 2017 21.43 22.46 21.22 22.28 3,861,648 +0.74(+3.44%)
Jan 06, 2017 22.09 22.22 21.25 21.54 3,043,253 -0.34(-1.55%)
Jan 05, 2017 22.01 22.60 20.82 21.88 8,211,844 -0.33(-1.49%)
Jan 04, 2017 21.70 22.94 21.67 22.21 34,794,252 +0.99(+4.67%)
Jan 03, 2017 21.59 22.18 20.76 21.22 4,809,901 -0.87(-3.94%)
Dec 30, 2016 22.09 22.09 22.09 0 -0.26(-1.16%)
Dec 29, 2016 22.39 22.72 22.20 22.35 1,345,507 -0.05(-0.22%)
Dec 28, 2016 22.82 23.30 22.34 22.40 1,633,894 -0.35(-1.54%)
Dec 27, 2016 23.00 23.44 22.56 22.75 1,366,875 -0.28(-1.22%)
Dec 23, 2016 23.03 23.03 23.03 0 +0.27(+1.19%)
Dec 22, 2016 23.32 23.56 21.89 22.76 5,183,288 -0.67(-2.86%)
Dec 21, 2016 24.92 25.49 21.77 23.43 11,340,678 -1.63(-6.50%)
Dec 20, 2016 24.74 25.30 24.59 25.06 1,623,774 +0.31(+1.25%)
Dec 19, 2016 24.22 25.06 24.15 24.75 2,571,972 +0.61(+2.53%)
Dec 16, 2016 25.43 25.55 24.10 24.14 5,967,274 -1.21(-4.77%)
Dec 15, 2016 24.84 25.86 24.63 25.35 2,836,599 +0.48(+1.93%)
Dec 14, 2016 24.35 25.38 24.07 24.87 2,416,566 +0.27(+1.10%)
Dec 13, 2016 23.93 24.89 23.87 24.60 3,519,553 +0.78(+3.27%)
Dec 12, 2016 25.59 25.70 23.75 23.82 5,702,840 -2.40(-9.15%)
Dec 09, 2016 27.00 27.29 25.82 26.22 3,002,679 -0.74(-2.74%)
Dec 08, 2016 26.10 27.00 26.07 26.96 3,371,714 +0.89(+3.41%)
Dec 07, 2016 26.10 26.36 25.70 26.07 2,882,374 +0.02(+0.08%)
Dec 06, 2016 25.93 26.09 25.35 26.05 2,562,067 +0.18(+0.70%)
Dec 05, 2016 25.19 26.00 25.11 25.87 3,424,346 +0.84(+3.36%)
Dec 02, 2016 24.60 25.17 24.25 25.03 1,986,442 +0.42(+1.71%)
Dec 01, 2016 24.90 24.99 24.38 24.61 3,003,227 -0.11(-0.44%)
Nov 30, 2016 23.75 24.87 23.63 24.72 2,966,084 +1.10(+4.66%)
Nov 29, 2016 22.90 23.85 22.66 23.62 2,667,983 +0.87(+3.82%)
Nov 28, 2016 23.50 23.51 22.13 22.75 2,885,061 -0.85(-3.60%)
Nov 25, 2016 23.81 23.81 23.42 23.60 851,249 -0.20(-0.84%)
Nov 23, 2016 23.80 23.80 23.80 0 +0.29(+1.23%)
Nov 22, 2016 23.48 23.72 23.08 23.51 2,901,953 +0.27(+1.16%)
Nov 21, 2016 22.90 23.27 22.70 23.24 3,001,040 +0.56(+2.47%)
Nov 18, 2016 22.65 22.89 22.48 22.68 2,818,584 +0.02(+0.09%)
Nov 17, 2016 22.00 22.76 21.79 22.66 3,595,284 +0.66(+3.00%)
Nov 16, 2016 22.17 22.22 21.40 22.00 3,214,541 -0.02(-0.09%)
Nov 15, 2016 21.35 22.23 21.16 22.02 3,978,769 +0.91(+4.31%)
Nov 14, 2016 20.70 21.13 20.38 21.11 6,170,453 +0.40(+1.93%)
Nov 11, 2016 20.80 20.93 20.22 20.71 5,021,016 -0.14(-0.67%)
Nov 10, 2016 20.91 21.34 20.61 20.85 5,661,102 +0.37(+1.81%)
Nov 09, 2016 19.39 20.76 19.38 20.48 5,654,058 +0.39(+1.94%)
Nov 08, 2016 19.25 20.23 19.11 20.09 5,760,098 +0.81(+4.20%)
Nov 07, 2016 18.60 19.60 18.56 19.28 9,969,052 +2.18(+12.75%)
Nov 04, 2016 16.64 17.39 16.39 17.10 3,660,017 +0.39(+2.33%)
Nov 03, 2016 16.27 16.83 15.90 16.71 2,629,807 +0.46(+2.83%)
Nov 02, 2016 16.76 16.83 16.15 16.25 2,421,097 -0.59(-3.50%)
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.