Chemours Company (NY: CC )

27.32 USD -0.03 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 9.180 9.180 8.440 8.710 5,005,622 -0.44(-4.81%)
May 27, 2016 9.360 9.150 9.150 9.150 2,390,300 -0.21(-2.24%)
May 26, 2016 9.570 9.691 9.270 9.360 2,588,807 -0.22(-2.30%)
May 25, 2016 9.310 9.670 9.190 9.580 3,766,846 +0.35(+3.79%)
May 24, 2016 9.560 9.700 9.050 9.230 6,746,229 -0.33(-3.45%)
May 23, 2016 9.880 9.880 8.940 9.560 4,990,462 -0.41(-4.11%)
May 20, 2016 10.29 10.50 9.500 9.970 3,671,224 -0.28(-2.73%)
May 19, 2016 10.34 10.43 9.810 10.25 3,550,968 -0.16(-1.54%)
May 18, 2016 10.40 10.83 10.31 10.41 2,856,411 -0.03(-0.29%)
May 17, 2016 10.05 10.50 9.920 10.44 2,562,742 +0.40(+3.98%)
May 16, 2016 9.770 10.25 9.770 10.04 2,183,406 +0.23(+2.34%)
May 13, 2016 9.790 10.01 9.570 9.810 2,790,906 -0.04(-0.41%)
May 12, 2016 10.21 10.41 9.760 9.850 2,758,653 -0.21(-2.09%)
May 11, 2016 9.980 10.39 9.810 10.06 1,822,871 +0.12(+1.21%)
May 10, 2016 9.450 9.970 9.270 9.940 2,376,339 +0.54(+5.74%)
May 09, 2016 10.26 10.26 9.380 9.400 3,200,998 -0.86(-8.38%)
May 06, 2016 9.900 10.29 9.750 10.26 2,154,104 +0.39(+3.95%)
May 05, 2016 10.00 10.38 9.600 9.870 2,508,316 -0.06(-0.60%)
May 04, 2016 9.880 9.940 9.450 9.930 3,537,665 -0.07(-0.70%)
May 03, 2016 9.700 10.20 9.601 10.00 5,695,856 +0.74(+7.99%)
May 02, 2016 9.150 9.260 8.760 9.260 3,702,038 +0.14(+1.54%)
Apr 29, 2016 9.510 9.710 8.960 9.120 2,678,936 -0.34(-3.59%)
Apr 28, 2016 9.180 9.920 9.040 9.460 2,800,927 +0.27(+2.94%)
Apr 27, 2016 9.460 9.560 9.030 9.190 2,015,995 -0.24(-2.55%)
Apr 26, 2016 9.000 9.470 8.900 9.430 2,108,957 +0.43(+4.78%)
Apr 25, 2016 9.070 9.330 8.930 9.000 2,503,023 -0.07(-0.77%)
Apr 22, 2016 9.640 9.800 8.680 9.070 3,369,782 -0.54(-5.62%)
Apr 21, 2016 9.290 9.680 9.210 9.610 3,450,588 +0.38(+4.12%)
Apr 20, 2016 9.070 9.430 9.000 9.230 3,722,738 +0.17(+1.88%)
Apr 19, 2016 8.300 9.190 8.290 9.060 5,307,588 +0.88(+10.76%)
Apr 18, 2016 8.090 8.342 7.930 8.180 1,787,058 +0.05(+0.62%)
Apr 15, 2016 7.550 8.150 7.550 8.130 3,392,152 +0.55(+7.26%)
Apr 14, 2016 7.690 7.800 7.450 7.580 1,718,309 -0.08(-1.04%)
Apr 13, 2016 7.520 7.750 7.410 7.660 1,554,100 +0.21(+2.82%)
Apr 12, 2016 7.220 7.550 7.150 7.450 1,799,534 +0.24(+3.33%)
Apr 11, 2016 7.270 7.520 7.150 7.210 2,214,953 +0.00(+0.00%)
Apr 08, 2016 7.150 7.350 7.040 7.210 1,675,077 +0.17(+2.41%)
Apr 07, 2016 7.270 7.310 6.990 7.040 1,954,879 -0.27(-3.69%)
Apr 06, 2016 7.110 7.410 7.070 7.310 1,486,012 +0.18(+2.52%)
Apr 05, 2016 7.150 7.350 7.070 7.130 1,177,220 -0.07(-0.97%)
Apr 04, 2016 7.390 7.730 7.100 7.200 1,994,120 -0.25(-3.36%)
Apr 01, 2016 7.130 7.500 7.020 7.450 3,267,575 +0.45(+6.43%)
Mar 31, 2016 7.270 7.458 6.915 7.000 1,930,813 -0.23(-3.18%)
Mar 30, 2016 7.220 7.500 7.040 7.230 2,498,554 +0.05(+0.70%)
Mar 29, 2016 6.910 7.330 6.750 7.180 1,475,170 +0.18(+2.57%)
Mar 28, 2016 7.180 7.200 6.920 7.000 1,074,522 -0.15(-2.10%)
Mar 24, 2016 6.750 7.150 7.150 7.150 1,853,600 +0.37(+5.46%)
Mar 23, 2016 7.000 7.190 6.700 6.780 2,455,741 -0.42(-5.83%)
Mar 22, 2016 7.150 7.260 6.610 7.200 2,030,336 +0.00(+0.00%)
Mar 21, 2016 7.760 7.840 7.150 7.200 2,150,867 -0.27(-3.61%)
Mar 18, 2016 7.300 7.750 7.050 7.470 5,529,449 +0.25(+3.46%)
Mar 17, 2016 6.700 7.250 6.630 7.220 2,807,861 +0.53(+7.92%)
Mar 16, 2016 6.810 6.830 6.330 6.690 1,829,253 -0.14(-2.05%)
Mar 15, 2016 6.800 6.950 6.750 6.830 2,110,879 -0.04(-0.58%)
Mar 14, 2016 6.850 7.150 6.780 6.870 2,987,113 +0.35(+5.37%)
Mar 11, 2016 6.450 6.540 6.320 6.520 1,409,552 +0.18(+2.84%)
Mar 10, 2016 6.280 6.470 6.080 6.340 2,241,643 +0.03(+0.48%)
Mar 09, 2016 6.120 6.390 5.930 6.310 1,723,313 +0.23(+3.78%)
Mar 08, 2016 6.470 6.530 5.900 6.080 2,291,809 -0.50(-7.60%)
Mar 07, 2016 5.830 6.630 5.800 6.580 2,728,764 +0.79(+13.64%)
Mar 04, 2016 5.990 6.140 5.750 5.790 2,530,633 -0.17(-2.85%)
Mar 03, 2016 5.720 6.005 5.700 5.960 2,570,804 +0.25(+4.38%)
Mar 02, 2016 5.490 5.750 5.360 5.710 2,951,390 +0.31(+5.74%)
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.