Chemours Company (NY: CC )

26.26 -2.62 (-9.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 17.38 17.38 17.38 0 -0.20(-1.16%)
Dec 29, 2016 17.62 17.88 17.46 17.58 1,710,192 -0.04(-0.22%)
Dec 28, 2016 17.95 18.33 17.58 17.62 2,076,743 -0.28(-1.54%)
Dec 27, 2016 18.10 18.44 17.75 17.90 1,737,352 -0.22(-1.22%)
Dec 23, 2016 18.12 18.12 18.12 0 +0.21(+1.19%)
Dec 22, 2016 18.35 18.54 17.22 17.91 6,588,164 -0.53(-2.86%)
Dec 21, 2016 19.61 20.05 17.13 18.43 14,414,450 -1.28(-6.50%)
Dec 20, 2016 19.46 19.91 19.35 19.72 2,063,881 +0.24(+1.25%)
Dec 19, 2016 19.06 19.72 19.00 19.47 3,269,078 +0.48(+2.53%)
Dec 16, 2016 20.01 20.10 18.96 18.99 7,584,641 -0.95(-4.77%)
Dec 15, 2016 19.54 20.35 19.38 19.94 3,605,429 +0.38(+1.93%)
Dec 14, 2016 19.16 19.97 18.94 19.57 3,071,551 +0.21(+1.10%)
Dec 13, 2016 18.83 19.58 18.78 19.35 4,473,491 +0.61(+3.27%)
Dec 12, 2016 20.13 20.22 18.69 18.74 7,248,535 -1.89(-9.15%)
Dec 09, 2016 21.24 21.47 20.31 20.63 3,816,523 -0.58(-2.74%)
Dec 08, 2016 20.53 21.24 20.51 21.21 4,285,582 +0.70(+3.41%)
Dec 07, 2016 20.53 20.74 20.22 20.51 3,663,611 +0.02(+0.08%)
Dec 06, 2016 20.40 20.53 19.94 20.50 3,256,488 +0.14(+0.70%)
Dec 05, 2016 19.82 20.46 19.76 20.35 4,352,479 +0.66(+3.36%)
Dec 02, 2016 19.35 19.80 19.08 19.69 2,524,846 +0.33(+1.71%)
Dec 01, 2016 19.59 19.66 19.18 19.36 3,817,220 -0.09(-0.44%)
Nov 30, 2016 18.69 19.57 18.59 19.45 3,770,010 +0.87(+4.66%)
Nov 29, 2016 18.02 18.76 17.83 18.58 3,391,111 +0.68(+3.82%)
Nov 28, 2016 18.49 18.50 17.41 17.90 3,667,026 -0.67(-3.60%)
Nov 25, 2016 18.73 18.73 18.43 18.57 1,081,971 -0.16(-0.84%)
Nov 23, 2016 18.72 18.72 18.72 0 +0.23(+1.23%)
Nov 22, 2016 18.47 18.66 18.16 18.50 3,688,497 +0.21(+1.16%)
Nov 21, 2016 18.02 18.31 17.86 18.28 3,814,440 +0.44(+2.47%)
Nov 18, 2016 17.82 18.01 17.69 17.84 3,582,531 +0.02(+0.09%)
Nov 17, 2016 17.31 17.91 17.14 17.83 4,569,748 +0.52(+3.00%)
Nov 16, 2016 17.44 17.48 16.84 17.31 4,085,808 -0.02(-0.09%)
Nov 15, 2016 16.80 17.49 16.65 17.32 5,057,172 +0.74(+4.46%)
Nov 14, 2016 16.26 16.60 16.01 16.58 7,854,053 +0.31(+1.93%)
Nov 11, 2016 16.34 16.44 15.89 16.27 6,390,994 -0.11(-0.67%)
Nov 10, 2016 16.43 16.77 16.19 16.38 7,205,726 +0.29(+1.81%)
Nov 09, 2016 15.23 16.31 15.23 16.09 7,196,761 +0.31(+1.94%)
Nov 08, 2016 15.12 15.89 15.01 15.78 7,331,733 +0.64(+4.20%)
Nov 07, 2016 14.61 15.40 14.58 15.15 12,689,096 +1.71(+12.75%)
Nov 04, 2016 13.07 13.66 12.88 13.43 4,658,648 +0.31(+2.33%)
Nov 03, 2016 12.78 13.23 12.49 13.13 3,347,346 +0.36(+2.83%)
Nov 02, 2016 13.17 13.22 12.69 12.77 3,081,690 -0.46(-3.50%)
Nov 01, 2016 12.98 13.30 12.91 13.23 3,153,476 +0.32(+2.50%)
Oct 31, 2016 13.83 13.86 12.87 12.91 3,796,901 -0.85(-6.17%)
Oct 28, 2016 13.31 13.87 13.23 13.76 3,356,763 +0.48(+3.61%)
Oct 27, 2016 13.36 13.58 13.17 13.28 2,153,842 -0.04(-0.30%)
Oct 26, 2016 13.10 13.36 13.03 13.32 2,118,950 +0.18(+1.38%)
Oct 25, 2016 13.12 13.34 12.98 13.14 1,878,601 -0.04(-0.30%)
Oct 24, 2016 13.30 13.43 12.85 13.18 3,555,428 -0.02(-0.12%)
Oct 21, 2016 13.07 13.39 12.96 13.19 2,237,599 +0.09(+0.72%)
Oct 20, 2016 12.70 13.30 12.67 13.10 3,453,326 +0.35(+2.77%)
Oct 19, 2016 12.55 12.82 12.48 12.74 2,698,845 +0.28(+2.27%)
Oct 18, 2016 12.14 12.67 12.14 12.46 2,887,264 +0.47(+3.93%)
Oct 17, 2016 11.68 12.06 11.57 11.99 2,596,441 +0.26(+2.21%)
Oct 14, 2016 11.75 11.86 11.52 11.73 3,239,419 +0.05(+0.40%)
Oct 13, 2016 11.63 11.76 11.32 11.68 2,878,165 -0.12(-1.00%)
Oct 12, 2016 11.86 12.03 11.68 11.80 1,674,189 -0.03(-0.27%)
Oct 11, 2016 12.08 12.11 11.63 11.83 2,142,722 -0.35(-2.90%)
Oct 10, 2016 12.51 12.59 12.15 12.19 1,682,006 -0.19(-1.52%)
Oct 07, 2016 12.80 12.80 12.22 12.37 3,043,272 -0.35(-2.78%)
Oct 06, 2016 12.63 12.82 12.58 12.73 1,648,084 +0.02(+0.19%)
Oct 05, 2016 12.42 12.76 12.34 12.70 2,569,017 +0.43(+3.52%)
Oct 04, 2016 12.57 12.68 12.25 12.27 1,661,789 -0.24(-1.88%)
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.