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 (%)
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%)
Sep 01, 2017 49.29 50.25 49.02 49.99 1,396,461 +0.92(+1.87%)
Aug 31, 2017 48.39 49.27 48.15 49.07 2,173,189 +1.17(+2.44%)
Aug 30, 2017 47.66 48.11 47.61 47.90 758,940 +0.28(+0.59%)
Aug 29, 2017 47.27 47.99 47.11 47.62 839,743 -0.10(-0.21%)
Aug 28, 2017 47.89 48.12 47.42 47.72 1,301,399 +0.10(+0.21%)
Aug 25, 2017 47.92 48.11 47.28 47.62 1,499,413 +0.13(+0.27%)
Aug 24, 2017 47.90 48.01 47.06 47.49 953,040 -0.04(-0.08%)
Aug 23, 2017 47.36 48.32 47.21 47.53 908,457 -0.21(-0.44%)
Aug 22, 2017 46.79 47.86 46.68 47.74 1,546,760 +1.38(+2.98%)
Aug 21, 2017 46.25 46.82 45.70 46.36 1,155,636 +0.28(+0.61%)
Aug 18, 2017 45.16 46.96 44.66 46.08 1,651,927 +1.17(+2.61%)
Aug 17, 2017 45.93 46.35 44.81 44.91 1,424,561 -1.41(-3.04%)
Aug 16, 2017 47.17 47.17 45.73 46.32 1,624,629 -0.58(-1.24%)
Aug 15, 2017 47.28 47.50 46.47 46.90 1,063,521 -0.19(-0.40%)
Aug 14, 2017 47.17 47.48 45.89 47.09 4,613,920 +0.75(+1.62%)
Aug 11, 2017 44.19 46.68 44.18 46.34 1,938,391 +1.93(+4.35%)
Aug 10, 2017 45.90 45.92 44.07 44.41 2,614,643 -1.86(-4.02%)
Aug 09, 2017 46.37 47.49 45.83 46.27 4,396,755 -0.93(-1.97%)
Aug 08, 2017 49.75 50.04 46.72 47.20 3,850,249 -2.57(-5.16%)
Aug 07, 2017 50.00 51.51 49.56 49.77 2,619,922 +0.46(+0.93%)
Aug 04, 2017 47.52 49.67 47.00 49.31 2,218,172 +2.16(+4.58%)
Aug 03, 2017 49.20 50.03 47.04 47.15 3,605,942 -0.82(-1.71%)
Aug 02, 2017 48.24 48.66 46.80 47.97 2,298,454 +0.03(+0.06%)
Aug 01, 2017 48.10 48.22 47.55 47.94 1,751,537 +0.33(+0.69%)
Jul 31, 2017 48.18 48.65 47.04 47.61 2,205,270 -0.48(-1.00%)
Jul 28, 2017 46.72 48.27 46.53 48.09 1,672,841 +1.07(+2.28%)
Jul 27, 2017 47.84 48.12 45.72 47.02 1,806,878 -0.50(-1.05%)
Jul 26, 2017 48.25 48.59 46.71 47.52 2,469,564 -0.50(-1.04%)
Jul 25, 2017 46.95 48.17 46.70 48.02 3,458,062 +1.69(+3.65%)
Jul 24, 2017 45.27 46.50 45.12 46.33 2,903,466 +1.53(+3.42%)
Jul 21, 2017 44.62 45.01 44.13 44.80 1,699,801 -0.01(-0.02%)
Jul 20, 2017 45.34 44.02 44.81 1,845,902 -0.34(-0.75%)
Jul 19, 2017 45.00 45.45 44.82 45.15 2,672,602 +0.25(+0.56%)
Jul 18, 2017 44.88 44.99 44.12 44.90 1,402,023 -0.12(-0.27%)
Jul 17, 2017 44.82 45.56 44.51 45.02 2,038,980 +0.26(+0.58%)
Jul 14, 2017 44.26 45.16 44.10 44.76 1,864,132 +0.75(+1.70%)
Jul 13, 2017 43.20 44.04 43.04 44.01 2,824,899 +1.07(+2.49%)
Jul 12, 2017 42.26 43.13 42.26 42.94 2,152,185 +1.19(+2.85%)
Jul 11, 2017 40.94 41.97 40.56 41.75 2,169,648 +0.90(+2.20%)
Jul 10, 2017 40.10 41.08 39.57 40.85 2,144,152 +0.76(+1.90%)
Jul 07, 2017 38.93 40.59 38.93 40.09 2,574,980 +1.34(+3.46%)
Jul 06, 2017 39.00 39.78 38.67 38.75 3,123,414 -0.55(-1.40%)
Jul 05, 2017 38.96 39.68 38.19 39.30 4,394,239 +1.20(+3.15%)
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.