Chemours Company (NY: CC )

35.89 -0.08 (-0.22%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 7.562 7.925 7.562 7.804 2,328,336 -0.01(-0.10%)
Aug 28, 2015 7.303 7.836 7.303 7.812 2,413,399 +0.09(+1.15%)
Aug 27, 2015 7.441 7.852 7.376 7.723 3,426,760 +0.36(+4.93%)
Aug 26, 2015 6.892 7.376 6.747 7.360 3,405,656 +0.65(+9.75%)
Aug 25, 2015 7.618 7.683 6.698 6.706 3,542,731 -0.72(-9.67%)
Aug 24, 2015 7.126 7.735 6.698 7.424 2,775,283 +0.00(+0.00%)
Aug 21, 2015 7.667 7.868 7.311 7.424 2,497,937 -0.34(-4.37%)
Aug 20, 2015 8.094 8.094 7.537 7.763 3,771,115 -0.11(-1.43%)
Aug 19, 2015 8.014 8.038 7.763 7.876 2,266,903 -0.21(-2.59%)
Aug 18, 2015 8.700 8.708 7.959 8.086 4,679,598 -0.77(-8.74%)
Aug 17, 2015 8.538 8.976 8.522 8.861 2,666,755 +0.30(+3.49%)
Aug 14, 2015 8.570 8.877 8.288 8.562 1,598,936 -0.15(-1.67%)
Aug 13, 2015 7.997 9.063 7.763 8.708 2,943,650 +0.62(+7.68%)
Aug 12, 2015 8.280 8.595 7.876 8.086 3,041,946 -0.54(-6.27%)
Aug 11, 2015 8.877 8.990 8.441 8.627 2,031,169 -0.33(-3.69%)
Aug 10, 2015 8.925 9.281 8.716 8.958 3,623,306 +0.07(+0.82%)
Aug 07, 2015 9.047 9.103 8.272 8.885 4,450,553 -0.07(-0.81%)
Aug 06, 2015 7.715 9.894 7.675 8.958 9,245,271 +1.32(+17.21%)
Aug 05, 2015 7.876 8.199 7.529 7.642 9,384,158 -0.40(-5.02%)
Aug 04, 2015 8.474 8.611 7.957 8.046 4,442,935 -0.54(-6.30%)
Aug 03, 2015 8.788 8.837 8.441 8.587 3,062,870 -0.23(-2.56%)
Jul 31, 2015 9.264 9.281 8.732 8.812 3,302,135 -0.54(-5.78%)
Jul 30, 2015 9.321 9.636 9.077 9.353 2,980,915 -0.04(-0.43%)
Jul 29, 2015 8.507 9.478 8.444 9.394 3,578,272 +0.69(+7.88%)
Jul 28, 2015 7.976 8.715 7.598 8.708 4,143,431 +0.42(+5.12%)
Jul 27, 2015 8.661 8.661 8.211 8.284 4,851,956 -0.43(-4.95%)
Jul 24, 2015 9.016 9.062 8.661 8.715 4,471,148 -0.42(-4.56%)
Jul 23, 2015 9.293 9.409 9.039 9.132 2,887,829 -0.15(-1.58%)
Jul 22, 2015 9.363 9.594 8.970 9.278 4,397,667 -0.26(-2.75%)
Jul 21, 2015 9.532 9.671 9.501 9.540 2,837,507 -0.08(-0.88%)
Jul 20, 2015 9.910 9.964 9.548 9.625 5,323,086 -0.42(-4.22%)
Jul 17, 2015 10.05 10.09 9.956 10.05 3,530,495 -0.05(-0.53%)
Jul 16, 2015 9.879 10.15 9.833 10.10 5,690,937 +0.09(+0.92%)
Jul 15, 2015 9.802 10.50 9.632 10.01 6,277,912 +0.25(+2.61%)
Jul 14, 2015 8.661 9.833 8.661 9.756 8,190,949 +0.97(+11.05%)
Jul 13, 2015 8.654 8.985 8.523 8.785 9,020,989 -0.20(-2.23%)
Jul 10, 2015 9.185 9.440 8.588 8.985 11,066,953 -0.12(-1.27%)
Jul 09, 2015 10.05 10.19 9.101 9.101 13,606,655 -0.93(-9.29%)
Jul 08, 2015 10.84 10.87 9.494 10.03 12,939,026 -1.52(-13.14%)
Jul 07, 2015 12.24 12.42 11.40 11.55 6,264,474 -0.81(-6.55%)
Jul 06, 2015 12.33 12.47 12.07 12.36 4,398,230 -0.36(-2.85%)
Jul 02, 2015 12.66 12.72 12.72 12.72 8,606,368 +0.00(+0.00%)
Jul 01, 2015 12.33 12.85 11.25 12.72 15,138,243 +0.39(+3.19%)
Jun 30, 2015 12.28 12.38 11.80 12.33 37,445,444 +0.39(+3.23%)
Jun 29, 2015 11.54 12.21 11.54 11.94 1,900,653 +0.40(+3.47%)
Jun 26, 2015 11.55 12.13 11.40 11.54 1,612,135 -0.01(-0.07%)
Jun 25, 2015 12.95 13.06 11.30 11.55 2,843,727 -1.47(-11.30%)
Jun 24, 2015 13.49 13.49 12.75 13.02 1,520,158 -0.73(-5.30%)
Jun 23, 2015 15.16 15.41 13.66 13.75 1,946,696 -1.68(-10.91%)
Jun 22, 2015 16.38 16.80 15.44 15.44 1,066,586 -0.63(-3.93%)
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.