Chemours Company (NY: CC )

31.67 USD -0.22 (-0.69%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 51.21 51.89 48.73 51.84 4,070,325 +0.44(+0.86%)
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%)
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.