Chemours Company (NY: CC )

29.25 USD -0.57 (-1.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 13.35 13.48 12.79 13.19 2,530,122 -0.19(-1.42%)
Aug 30, 2016 13.28 13.65 13.19 13.38 1,721,094 +0.11(+0.83%)
Aug 29, 2016 12.68 13.42 12.68 13.27 2,658,417 +0.61(+4.82%)
Aug 26, 2016 12.91 13.34 12.61 12.66 2,962,637 -0.17(-1.33%)
Aug 25, 2016 12.44 12.99 12.40 12.83 2,319,929 +0.44(+3.55%)
Aug 24, 2016 12.56 12.85 12.30 12.39 2,259,123 -0.12(-0.96%)
Aug 23, 2016 12.48 12.77 12.41 12.51 2,655,062 +0.06(+0.48%)
Aug 22, 2016 12.34 12.48 12.16 12.45 1,945,942 +0.07(+0.57%)
Aug 19, 2016 12.34 12.45 12.17 12.38 1,827,396 -0.02(-0.16%)
Aug 18, 2016 12.33 12.48 12.14 12.40 2,633,044 +0.16(+1.31%)
Aug 17, 2016 12.11 12.38 12.04 12.24 2,161,430 +0.12(+0.99%)
Aug 16, 2016 12.17 12.49 12.01 12.12 3,131,682 -0.13(-1.06%)
Aug 15, 2016 11.48 12.45 11.33 12.25 4,065,749 +0.80(+6.99%)
Aug 12, 2016 11.80 12.11 11.09 11.45 3,600,804 -0.29(-2.47%)
Aug 11, 2016 10.94 11.77 10.90 11.74 4,134,465 +0.80(+7.31%)
Aug 10, 2016 10.55 10.99 10.43 10.94 4,183,962 +0.64(+6.21%)
Aug 09, 2016 9.790 10.81 9.740 10.30 7,755,732 +0.99(+10.63%)
Aug 08, 2016 9.160 9.570 9.120 9.310 4,408,601 +0.21(+2.31%)
Aug 05, 2016 8.940 9.245 8.860 9.100 1,782,460 +0.16(+1.79%)
Aug 04, 2016 9.060 9.240 8.880 8.940 1,969,733 +0.01(+0.11%)
Aug 03, 2016 8.760 9.085 8.620 8.930 1,983,187 +0.09(+1.02%)
Aug 02, 2016 9.300 9.390 8.710 8.840 2,263,976 -0.45(-4.84%)
Aug 01, 2016 9.300 9.460 9.153 9.290 2,057,023 -0.01(-0.11%)
Jul 29, 2016 9.390 9.489 9.060 9.300 2,425,645 -0.09(-0.96%)
Jul 28, 2016 9.450 9.680 9.380 9.390 1,855,729 -0.11(-1.16%)
Jul 27, 2016 9.510 9.700 9.350 9.500 2,314,838 +0.20(+2.15%)
Jul 26, 2016 8.840 9.780 8.810 9.300 6,223,189 +0.51(+5.80%)
Jul 25, 2016 8.800 8.970 8.600 8.790 1,625,174 -0.05(-0.57%)
Jul 22, 2016 9.100 9.135 8.550 8.840 2,764,270 -0.32(-3.49%)
Jul 21, 2016 9.130 9.320 9.060 9.160 1,545,158 +0.03(+0.33%)
Jul 20, 2016 9.070 9.210 8.940 9.130 1,515,016 +0.03(+0.33%)
Jul 19, 2016 9.280 9.470 9.060 9.100 1,827,934 -0.25(-2.67%)
Jul 18, 2016 8.860 9.420 8.770 9.350 2,308,476 +0.44(+4.94%)
Jul 15, 2016 8.820 8.990 8.700 8.910 2,848,839 +0.13(+1.48%)
Jul 14, 2016 8.390 8.870 8.390 8.780 3,112,392 +0.52(+6.30%)
Jul 13, 2016 8.200 8.330 8.070 8.260 3,103,540 +0.08(+0.98%)
Jul 12, 2016 7.910 8.250 7.770 8.180 2,901,275 +0.25(+3.15%)
Jul 11, 2016 7.680 7.940 7.560 7.930 4,660,044 +0.25(+3.26%)
Jul 08, 2016 6.640 8.080 6.560 7.680 14,025,324 +1.12(+17.07%)
Jul 07, 2016 6.020 6.620 6.020 6.560 10,372,227 +0.63(+10.62%)
Jul 06, 2016 7.570 7.590 5.820 5.930 18,383,406 -1.72(-22.48%)
Jul 05, 2016 8.440 8.450 7.570 7.650 3,626,153 -0.83(-9.79%)
Jul 01, 2016 8.230 8.480 8.480 8.480 3,349,100 +0.24(+2.91%)
Jun 30, 2016 8.440 8.510 8.130 8.240 5,088,375 -0.23(-2.72%)
Jun 29, 2016 8.570 8.630 8.330 8.470 1,815,399 +0.02(+0.24%)
Jun 28, 2016 8.740 8.770 8.190 8.450 2,575,727 +0.01(+0.12%)
Jun 27, 2016 9.150 9.150 8.340 8.440 4,350,196 -0.83(-8.95%)
Jun 24, 2016 9.190 9.610 9.190 9.270 17,719,771 -0.48(-4.92%)
Jun 23, 2016 9.180 9.950 9.164 9.750 3,587,526 +0.68(+7.50%)
Jun 22, 2016 9.120 9.340 8.950 9.070 2,550,408 -0.15(-1.63%)
Jun 21, 2016 9.200 9.290 9.005 9.220 1,768,857 +0.02(+0.22%)
Jun 20, 2016 9.080 9.430 8.940 9.200 2,485,205 +0.28(+3.14%)
Jun 17, 2016 8.970 9.400 8.820 8.920 3,086,081 +0.04(+0.45%)
Jun 16, 2016 8.840 8.910 8.470 8.880 2,294,925 -0.01(-0.11%)
Jun 15, 2016 8.610 9.150 8.550 8.890 3,177,205 +0.29(+3.37%)
Jun 14, 2016 8.330 8.660 8.300 8.600 4,294,102 +0.22(+2.63%)
Jun 13, 2016 8.730 8.870 8.300 8.380 4,738,515 -0.42(-4.77%)
Jun 10, 2016 8.300 8.940 8.300 8.800 4,448,782 +0.35(+4.14%)
Jun 09, 2016 8.300 8.650 8.290 8.450 3,503,557 +0.10(+1.20%)
Jun 08, 2016 8.410 8.740 8.330 8.350 2,448,569 -0.11(-1.30%)
Jun 07, 2016 8.340 8.580 8.330 8.460 3,321,000 -0.02(-0.24%)
Jun 06, 2016 8.230 8.570 8.230 8.480 7,297,633 +0.03(+0.36%)
Jun 03, 2016 8.630 8.630 8.160 8.450 19,097,517 -0.41(-4.63%)
Jun 02, 2016 8.610 8.860 7.520 8.860 25,404,752 +0.06(+0.68%)
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.