Chemours Company (NY: CC )

29.84 -0.50 (-1.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 5.924 6.077 5.634 5.704 2,369,657 -0.19(-3.18%)
Mar 30, 2016 5.883 6.111 5.736 5.891 3,066,437 +0.04(+0.70%)
Mar 29, 2016 5.630 5.973 5.500 5.850 1,810,453 +0.15(+2.57%)
Mar 28, 2016 5.850 5.867 5.638 5.704 1,318,744 -0.12(-2.10%)
Mar 24, 2016 5.500 5.826 5.826 5.826 2,274,895 +0.30(+5.46%)
Mar 23, 2016 5.704 5.858 5.459 5.524 3,013,893 -0.34(-5.83%)
Mar 22, 2016 5.826 5.915 5.386 5.867 2,491,800 +0.00(+0.00%)
Mar 21, 2016 6.323 6.388 5.826 5.867 2,639,726 -0.22(-3.61%)
Mar 18, 2016 5.948 6.315 5.744 6.087 6,786,209 +0.20(+3.46%)
Mar 17, 2016 5.459 5.907 5.402 5.883 3,446,045 +0.43(+7.92%)
Mar 16, 2016 5.549 5.565 5.158 5.451 2,245,014 -0.11(-2.05%)
Mar 15, 2016 5.541 5.663 5.500 5.565 2,590,649 -0.03(-0.58%)
Mar 14, 2016 5.581 5.826 5.524 5.598 3,666,038 +0.29(+5.37%)
Mar 11, 2016 5.255 5.329 5.150 5.313 1,729,921 +0.15(+2.84%)
Mar 10, 2016 5.117 5.272 4.954 5.166 2,751,134 +0.02(+0.48%)
Mar 09, 2016 4.987 5.207 4.832 5.141 2,114,996 +0.21(+4.30%)
Mar 08, 2016 5.246 5.294 4.784 4.930 2,826,649 -0.41(-7.60%)
Mar 07, 2016 4.727 5.376 4.703 5.335 3,365,577 +0.64(+13.64%)
Mar 04, 2016 4.857 4.978 4.662 4.694 3,121,208 -0.14(-2.85%)
Mar 03, 2016 4.638 4.869 4.621 4.832 3,170,754 +0.20(+4.38%)
Mar 02, 2016 4.451 4.662 4.346 4.630 3,640,157 +0.25(+5.74%)
Mar 01, 2016 4.232 4.419 4.216 4.378 3,100,899 +0.22(+5.26%)
Feb 29, 2016 3.973 4.297 3.940 4.159 3,510,664 +0.19(+4.69%)
Feb 26, 2016 4.062 4.208 3.851 3.973 3,681,965 -0.01(-0.20%)
Feb 25, 2016 3.859 4.176 3.730 3.981 3,557,822 +0.10(+2.51%)
Feb 24, 2016 3.097 4.030 3.081 3.884 5,387,725 +0.60(+18.27%)
Feb 23, 2016 3.373 3.527 3.259 3.284 1,610,375 -0.11(-3.34%)
Feb 22, 2016 3.397 3.624 3.373 3.397 1,929,544 +0.05(+1.45%)
Feb 19, 2016 3.284 3.446 3.146 3.349 1,946,706 +0.00(+0.00%)
Feb 18, 2016 3.389 3.389 3.211 3.349 1,576,031 -0.02(-0.72%)
Feb 17, 2016 3.032 3.470 3.022 3.373 3,333,437 +0.38(+12.74%)
Feb 16, 2016 3.113 3.130 2.854 2.992 2,562,976 -0.15(-4.90%)
Feb 12, 2016 3.227 3.146 3.146 3.146 2,274,828 +0.01(+0.26%)
Feb 11, 2016 2.911 3.292 2.838 3.138 1,950,118 +0.22(+7.50%)
Feb 10, 2016 3.251 3.259 2.919 2.919 1,947,482 -0.31(-9.55%)
Feb 09, 2016 3.267 3.340 3.081 3.227 3,147,051 -0.13(-3.86%)
Feb 08, 2016 3.292 3.373 3.203 3.357 2,325,183 -0.02(-0.72%)
Feb 05, 2016 3.559 3.567 3.284 3.381 2,010,105 -0.19(-5.23%)
Feb 04, 2016 3.259 3.592 3.227 3.567 3,423,866 +0.32(+10.00%)
Feb 03, 2016 3.008 3.316 3.000 3.243 4,931,665 +0.28(+9.29%)
Feb 02, 2016 3.138 3.211 2.878 2.967 4,063,895 -0.20(-6.39%)
Feb 01, 2016 3.219 3.640 3.000 3.170 5,352,887 -0.02(-0.76%)
Jan 29, 2016 2.570 3.243 2.562 3.195 37,341,296 +0.65(+25.48%)
Jan 28, 2016 2.562 2.651 2.530 2.546 3,494,469 +0.02(+0.64%)
Jan 27, 2016 2.724 2.757 2.481 2.530 4,810,735 -0.17(-6.31%)
Jan 26, 2016 2.838 2.846 2.635 2.700 4,199,384 -0.13(-4.58%)
Jan 25, 2016 3.073 3.122 2.822 2.830 1,848,588 -0.25(-8.16%)
Jan 22, 2016 3.024 3.130 2.862 3.081 2,986,655 +0.15(+4.97%)
Jan 21, 2016 2.951 3.343 2.920 2.935 2,668,873 -0.02(-0.82%)
Jan 20, 2016 2.822 3.032 2.611 2.959 3,280,297 +0.05(+1.67%)
Jan 19, 2016 3.267 3.381 2.838 2.911 3,211,750 -0.32(-9.80%)
Jan 15, 2016 2.789 3.227 3.227 3.227 3,730,822 +0.38(+13.39%)
Jan 14, 2016 2.676 3.122 2.611 2.846 7,798,145 +0.17(+6.36%)
Jan 13, 2016 3.219 3.219 2.627 2.676 5,243,110 -0.49(-15.60%)
Jan 12, 2016 3.600 3.620 3.097 3.170 8,194,662 -0.38(-10.73%)
Jan 11, 2016 3.892 3.908 3.478 3.551 4,375,520 -0.34(-8.75%)
Jan 08, 2016 3.916 4.070 3.738 3.892 3,469,754 +0.04(+1.05%)
Jan 07, 2016 4.054 4.232 3.762 3.851 4,817,491 -0.30(-7.23%)
Jan 06, 2016 4.281 4.305 4.094 4.151 3,744,917 -0.24(-5.53%)
Jan 05, 2016 4.443 4.451 4.273 4.394 3,810,498 -0.05(-1.09%)
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.