Chemours Company (NY: CC )

41.33 -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 52.20 52.69 51.02 51.62 1,789,572 -0.48(-0.92%)
Jan 30, 2018 52.75 52.84 52.07 52.10 1,290,522 -1.49(-2.78%)
Jan 29, 2018 53.17 54.11 52.82 53.59 1,304,203 +0.16(+0.30%)
Jan 26, 2018 53.11 53.48 51.63 53.43 1,420,733 +0.64(+1.21%)
Jan 25, 2018 53.63 54.09 52.43 52.79 1,590,883 -0.20(-0.38%)
Jan 24, 2018 54.00 54.09 52.23 52.99 1,890,468 -0.78(-1.45%)
Jan 23, 2018 54.40 54.55 53.18 53.77 1,182,180 -0.72(-1.32%)
Jan 22, 2018 53.89 54.62 53.59 54.49 1,575,109 +0.47(+0.87%)
Jan 19, 2018 52.00 54.15 51.69 54.02 1,626,829 +2.42(+4.69%)
Jan 18, 2018 51.68 52.17 51.34 51.60 1,228,933 -0.64(-1.23%)
Jan 17, 2018 51.50 52.85 51.49 52.24 1,406,791 +1.24(+2.43%)
Jan 16, 2018 52.52 52.96 50.74 51.00 1,612,989 -1.47(-2.80%)
Jan 12, 2018 52.47 52.47 52.47 0 -0.52(-0.98%)
Jan 11, 2018 51.26 53.07 50.93 52.99 1,486,080 +1.79(+3.50%)
Jan 10, 2018 50.17 51.25 49.43 51.20 1,621,065 +0.90(+1.79%)
Jan 09, 2018 51.00 51.54 50.16 50.30 1,975,105 -0.59(-1.16%)
Jan 08, 2018 51.18 51.58 50.64 50.89 2,143,655 -0.44(-0.86%)
Jan 05, 2018 51.44 51.46 50.81 51.33 1,319,084 +0.21(+0.41%)
Jan 04, 2018 51.60 52.04 50.77 51.12 1,919,444 -0.29(-0.56%)
Jan 03, 2018 51.80 52.02 50.75 51.41 1,794,797 -0.33(-0.64%)
Jan 02, 2018 50.24 51.77 50.24 51.74 1,710,354 +1.68(+3.36%)
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 50.52 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 54.27 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 52.48 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 55.48 55.83 2,263,491 -1.14(-2.00%)
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.