Chemours Company (NY: CC )

32.57 USD -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 52.00 52.68 51.03 51.40 10,988,839 -0.31(-0.60%)
Nov 29, 2017 53.10 53.51 50.52 51.71 3,146,540 -1.43(-2.69%)
Nov 28, 2017 53.25 54.26 52.90 53.14 2,718,206 +0.43(+0.82%)
Nov 27, 2017 53.09 53.25 52.09 52.71 2,281,927 -0.60(-1.13%)
Nov 24, 2017 53.27 53.98 53.01 53.31 1,891,331 +0.45(+0.85%)
Nov 22, 2017 52.98 53.42 52.49 52.86 1,255,851 -0.11(-0.21%)
Nov 21, 2017 52.30 53.09 51.94 52.97 2,146,824 +1.04(+2.00%)
Nov 20, 2017 52.40 52.50 50.95 51.93 1,743,321 -0.57(-1.09%)
Nov 17, 2017 51.38 52.55 49.34 52.50 5,089,829 +0.95(+1.84%)
Nov 16, 2017 50.16 51.89 50.16 51.55 2,584,272 +1.90(+3.83%)
Nov 15, 2017 49.90 50.49 48.50 49.65 2,260,231 -0.95(-1.88%)
Nov 14, 2017 51.63 51.87 50.11 50.60 2,588,820 -1.31(-2.52%)
Nov 13, 2017 49.90 52.24 49.68 51.91 3,040,568 +1.84(+3.67%)
Nov 10, 2017 51.00 51.40 50.06 50.07 1,859,998 -1.04(-2.03%)
Nov 09, 2017 50.67 51.89 50.16 51.11 2,657,405 +0.10(+0.20%)
Nov 08, 2017 50.54 51.42 49.85 51.01 2,941,031 +0.01(+0.02%)
Nov 07, 2017 51.90 52.28 50.37 51.00 4,403,464 -1.10(-2.11%)
Nov 06, 2017 52.73 53.89 51.06 52.10 4,428,962 -0.06(-0.12%)
Nov 03, 2017 52.64 52.88 49.07 52.16 8,803,630 -3.67(-6.57%)
Nov 02, 2017 56.97 57.66 55.49 55.83 2,263,491 -1.14(-2.00%)
Nov 01, 2017 57.25 57.30 56.18 56.97 1,559,855 +0.36(+0.64%)
Oct 31, 2017 57.04 57.15 55.44 56.61 1,888,646 -0.38(-0.67%)
Oct 30, 2017 57.00 57.68 56.75 56.99 1,622,574 -0.24(-0.42%)
Oct 27, 2017 56.88 57.39 56.01 57.23 1,486,693 +0.62(+1.10%)
Oct 26, 2017 57.15 57.31 56.33 56.61 1,516,019 -0.21(-0.37%)
Oct 25, 2017 57.02 57.38 55.80 56.82 1,562,380 -0.13(-0.23%)
Oct 24, 2017 56.21 58.08 56.21 56.95 1,676,346 +1.00(+1.79%)
Oct 23, 2017 56.10 56.78 55.87 55.95 1,513,107 +0.06(+0.11%)
Oct 20, 2017 56.71 56.72 55.19 55.89 1,873,250 -0.28(-0.50%)
Oct 19, 2017 55.51 56.75 54.72 56.17 1,548,918 +0.05(+0.09%)
Oct 18, 2017 57.00 57.21 56.11 56.12 1,315,444 -0.73(-1.28%)
Oct 17, 2017 57.05 57.68 56.80 56.85 1,568,606 -0.16(-0.28%)
Oct 16, 2017 56.25 57.08 56.06 57.01 1,802,273 +0.97(+1.73%)
Oct 13, 2017 55.78 56.39 55.16 56.04 3,122,222 +0.69(+1.25%)
Oct 12, 2017 54.94 55.55 54.70 55.35 1,454,522 +0.23(+0.42%)
Oct 11, 2017 54.99 55.19 54.40 55.12 1,466,400 +0.13(+0.24%)
Oct 10, 2017 55.00 55.03 54.32 54.99 938,245 +0.17(+0.31%)
Oct 09, 2017 54.80 54.95 54.37 54.82 906,700 +0.15(+0.27%)
Oct 06, 2017 54.08 54.83 53.74 54.67 2,015,565 +0.24(+0.44%)
Oct 05, 2017 53.35 54.47 53.03 54.43 1,740,010 +1.41(+2.66%)
Oct 04, 2017 53.44 53.65 52.18 53.02 1,907,777 -0.42(-0.79%)
Oct 03, 2017 52.95 53.47 52.64 53.44 1,611,515 +0.69(+1.31%)
Oct 02, 2017 50.75 52.75 50.73 52.75 1,903,036 +2.14(+4.23%)
Sep 29, 2017 50.34 50.72 49.54 50.61 2,388,151 +0.20(+0.40%)
Sep 28, 2017 50.58 51.11 50.20 50.41 1,377,669 -0.08(-0.16%)
Sep 27, 2017 49.95 50.49 1,625,088 +0.07(+0.14%)
Sep 26, 2017 50.45 50.90 49.76 50.42 1,299,058 +0.11(+0.22%)
Sep 25, 2017 51.59 51.95 49.85 50.31 1,753,860 -1.48(-2.86%)
Sep 22, 2017 51.83 52.12 51.53 51.79 1,101,884 -0.16(-0.31%)
Sep 21, 2017 51.83 52.09 51.36 51.95 1,527,897 +0.15(+0.29%)
Sep 20, 2017 51.99 52.15 51.12 51.80 2,432,022 -0.12(-0.23%)
Sep 19, 2017 51.55 52.09 51.25 51.92 1,819,816 +0.57(+1.11%)
Sep 18, 2017 50.83 51.91 50.67 51.35 3,370,824 +0.99(+1.97%)
Sep 15, 2017 49.81 50.49 49.80 50.36 3,017,772 +0.70(+1.41%)
Sep 14, 2017 49.12 50.50 48.38 49.66 3,202,597 +0.49(+1.00%)
Sep 13, 2017 49.84 50.19 49.05 49.17 1,870,652 -0.82(-1.64%)
Sep 12, 2017 50.94 51.59 49.80 49.99 3,312,002 -0.51(-1.01%)
Sep 11, 2017 49.99 50.99 49.89 50.50 1,350,192 +0.79(+1.59%)
Sep 08, 2017 48.51 49.86 48.44 49.71 2,308,632 +0.77(+1.57%)
Sep 07, 2017 48.22 48.95 48.00 48.94 2,108,745 +0.98(+2.04%)
Sep 06, 2017 48.41 48.57 47.77 47.96 1,667,506 -0.24(-0.50%)
Sep 05, 2017 50.00 50.17 47.77 48.20 2,221,459 -1.79(-3.58%)
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.