Chemours Company (NY: CC )

29.93 USD +0.68 (+2.31%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 49.35 49.73 47.50 47.51 2,247,876 -1.66(-3.38%)
Feb 27, 2018 50.99 51.01 49.10 49.17 2,152,380 -1.88(-3.68%)
Feb 26, 2018 51.09 51.26 50.14 51.05 1,543,774 -0.03(-0.06%)
Feb 23, 2018 50.69 51.59 50.41 51.08 1,660,213 +0.94(+1.87%)
Feb 22, 2018 50.14 1,717,272 +0.13(+0.26%)
Feb 21, 2018 50.07 50.77 49.91 50.01 1,735,938 -0.07(-0.14%)
Feb 20, 2018 48.80 50.50 48.70 50.08 2,217,825 +1.24(+2.54%)
Feb 16, 2018 48.84 48.84 48.84 0 -0.07(-0.14%)
Feb 15, 2018 50.88 51.99 48.24 48.91 3,021,399 -0.10(-0.20%)
Feb 14, 2018 47.03 49.40 46.95 49.01 1,951,799 +1.37(+2.88%)
Feb 13, 2018 47.47 48.23 47.23 47.64 1,598,151 -0.10(-0.21%)
Feb 12, 2018 47.00 48.16 46.65 47.74 1,324,971 +1.28(+2.76%)
Feb 09, 2018 45.47 46.85 44.00 46.46 2,141,530 +1.69(+3.77%)
Feb 08, 2018 48.34 48.72 44.70 44.77 3,044,014 -3.50(-7.25%)
Feb 07, 2018 47.51 49.49 47.22 48.27 1,934,387 +0.38(+0.79%)
Feb 06, 2018 44.03 48.71 43.32 47.89 2,919,860 +0.05(+0.10%)
Feb 05, 2018 48.35 49.39 46.51 47.84 1,945,703 -1.38(-2.80%)
Feb 02, 2018 51.19 51.47 48.71 49.22 1,801,264 -2.40(-4.65%)
Feb 01, 2018 51.33 52.35 51.33 51.62 1,207,568 +0.00(+0.00%)
Jan 31, 2018 52.20 52.69 51.02 51.62 1,789,572 -0.48(-0.92%)
Jan 30, 2018 52.75 52.84 52.07 52.10 1,290,522 -1.49(-2.78%)
Jan 29, 2018 53.17 54.11 52.82 53.59 1,304,203 +0.16(+0.30%)
Jan 26, 2018 53.11 53.49 51.63 53.43 1,420,733 +0.64(+1.21%)
Jan 25, 2018 53.63 54.09 52.43 52.79 1,590,883 -0.20(-0.38%)
Jan 24, 2018 54.00 54.10 52.23 52.99 1,890,468 -0.78(-1.45%)
Jan 23, 2018 54.40 54.55 53.18 53.77 1,182,180 -0.72(-1.32%)
Jan 22, 2018 53.89 54.62 53.59 54.49 1,575,109 +0.47(+0.87%)
Jan 19, 2018 52.00 54.15 51.69 54.02 1,626,829 +2.42(+4.69%)
Jan 18, 2018 51.68 52.17 51.34 51.60 1,228,933 -0.64(-1.23%)
Jan 17, 2018 51.50 52.85 51.49 52.24 1,406,791 +1.24(+2.43%)
Jan 16, 2018 52.52 52.96 50.74 51.00 1,612,989 -1.47(-2.80%)
Jan 12, 2018 52.47 52.47 52.47 0 -0.52(-0.98%)
Jan 11, 2018 51.26 53.07 50.93 52.99 1,486,080 +1.79(+3.50%)
Jan 10, 2018 50.17 51.25 49.43 51.20 1,621,065 +0.90(+1.79%)
Jan 09, 2018 51.00 51.54 50.16 50.30 1,975,105 -0.59(-1.16%)
Jan 08, 2018 51.18 51.58 50.64 50.89 2,143,655 -0.44(-0.86%)
Jan 05, 2018 51.44 51.46 50.81 51.33 1,319,084 +0.21(+0.41%)
Jan 04, 2018 51.60 52.04 50.77 51.12 1,919,444 -0.29(-0.56%)
Jan 03, 2018 51.80 52.02 50.75 51.41 1,794,797 -0.33(-0.64%)
Jan 02, 2018 50.24 51.77 50.24 51.74 1,710,354 +1.68(+3.36%)
Dec 29, 2017 50.06 50.06 50.06 0 -0.70(-1.38%)
Dec 28, 2017 50.15 50.76 49.83 50.76 1,114,130 +0.88(+1.76%)
Dec 27, 2017 49.67 50.27 49.48 49.88 1,722,080 +0.16(+0.32%)
Dec 26, 2017 48.86 49.87 48.40 49.72 972,881 +0.70(+1.43%)
Dec 22, 2017 49.28 49.29 48.73 49.02 643,021 +0.00(+0.00%)
Dec 21, 2017 49.62 50.02 49.00 49.02 1,493,865 -0.40(-0.81%)
Dec 20, 2017 50.13 50.23 48.84 49.42 2,065,122 -0.33(-0.66%)
Dec 19, 2017 50.02 50.40 49.60 49.75 2,524,646 -0.41(-0.82%)
Dec 18, 2017 48.26 50.53 48.13 50.16 2,508,239 +2.12(+4.41%)
Dec 15, 2017 47.71 48.27 47.42 48.04 2,994,087 +0.55(+1.16%)
Dec 14, 2017 47.56 48.24 47.05 47.49 1,839,367 -0.02(-0.04%)
Dec 13, 2017 48.14 48.40 47.22 47.51 1,433,531 -0.56(-1.16%)
Dec 12, 2017 48.07 48.82 47.94 48.07 1,500,208 -0.07(-0.15%)
Dec 11, 2017 47.60 48.65 47.60 48.14 1,248,438 +0.50(+1.05%)
Dec 08, 2017 48.14 48.89 47.54 47.64 3,795,160 -0.29(-0.61%)
Dec 07, 2017 46.26 48.20 46.23 47.93 2,641,111 +1.58(+3.41%)
Dec 06, 2017 46.37 46.83 45.03 46.35 5,290,142 -2.95(-5.98%)
Dec 05, 2017 49.60 49.98 47.82 49.30 3,093,976 -0.14(-0.28%)
Dec 04, 2017 52.76 53.05 49.38 49.44 3,446,420 -2.40(-4.63%)
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.