Chemours Company (NY: CC )

18.77 +0.07 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 3.961 4.075 4.075 4.075 2,577,020 +0.08(+2.10%)
Dec 30, 2015 4.090 4.136 3.961 3.992 1,748,609 -0.17(-4.20%)
Dec 29, 2015 4.128 4.182 4.038 4.166 1,497,643 +0.06(+1.48%)
Dec 28, 2015 4.334 4.334 4.094 4.106 1,897,689 -0.26(-5.92%)
Dec 24, 2015 4.341 4.364 4.364 4.364 577,274 -0.02(-0.35%)
Dec 23, 2015 4.356 4.516 4.296 4.379 2,346,488 +0.02(+0.52%)
Dec 22, 2015 4.212 4.516 4.147 4.356 2,783,442 +0.12(+2.87%)
Dec 21, 2015 4.554 4.687 3.992 4.235 6,373,567 -0.30(-6.54%)
Dec 18, 2015 3.573 4.782 3.573 4.531 9,949,635 +0.94(+26.27%)
Dec 17, 2015 4.242 4.242 3.482 3.589 6,880,081 -0.71(-16.46%)
Dec 16, 2015 4.144 4.425 4.083 4.296 3,036,211 +0.22(+5.41%)
Dec 15, 2015 3.999 4.121 3.988 4.075 2,747,948 +0.08(+1.90%)
Dec 14, 2015 4.296 4.395 3.946 3.999 3,363,209 -0.33(-7.56%)
Dec 11, 2015 4.569 4.638 4.265 4.326 3,458,735 -0.33(-7.18%)
Dec 10, 2015 4.562 4.737 4.531 4.661 1,544,820 +0.07(+1.49%)
Dec 09, 2015 4.417 4.771 4.417 4.592 2,641,625 +0.20(+4.50%)
Dec 08, 2015 4.501 4.562 4.356 4.395 3,145,446 -0.17(-3.83%)
Dec 07, 2015 4.683 4.721 4.550 4.569 2,140,878 -0.15(-3.22%)
Dec 04, 2015 4.524 4.767 4.455 4.721 2,535,924 +0.18(+4.02%)
Dec 03, 2015 4.661 4.752 4.471 4.539 3,634,175 -0.11(-2.45%)
Dec 02, 2015 4.562 4.706 4.493 4.653 2,611,063 +0.05(+1.16%)
Dec 01, 2015 4.752 4.820 4.448 4.600 2,898,952 -0.15(-3.20%)
Nov 30, 2015 4.797 4.866 4.714 4.752 1,519,951 -0.07(-1.42%)
Nov 27, 2015 4.843 4.896 4.790 4.820 662,551 +0.02(+0.48%)
Nov 25, 2015 4.676 4.797 4.797 4.797 1,775,096 +0.12(+2.60%)
Nov 24, 2015 4.516 4.759 4.516 4.676 3,557,661 +0.16(+3.54%)
Nov 23, 2015 4.554 4.577 4.379 4.516 3,289,343 -0.04(-0.83%)
Nov 20, 2015 4.600 4.668 4.467 4.554 2,783,678 -0.04(-0.83%)
Nov 19, 2015 4.448 4.759 4.448 4.592 4,911,368 +0.15(+3.42%)
Nov 18, 2015 4.280 4.478 4.261 4.440 5,362,691 +0.17(+3.91%)
Nov 17, 2015 4.425 4.569 4.258 4.273 7,573,391 -0.18(-4.10%)
Nov 16, 2015 4.395 4.539 4.299 4.455 2,552,903 +0.13(+2.99%)
Nov 13, 2015 4.425 4.486 4.280 4.326 1,797,028 -0.12(-2.74%)
Nov 12, 2015 4.501 4.524 4.372 4.448 2,849,336 -0.04(-0.85%)
Nov 11, 2015 4.699 4.721 4.486 4.486 4,644,111 -0.19(-4.06%)
Nov 10, 2015 4.813 4.881 4.638 4.676 3,354,552 -0.19(-3.91%)
Nov 09, 2015 4.995 5.055 4.805 4.866 2,403,868 -0.23(-4.46%)
Nov 06, 2015 5.577 5.676 5.044 5.093 3,960,803 -0.60(-10.51%)
Nov 05, 2015 6.296 6.546 5.524 5.691 3,384,390 -0.46(-7.50%)
Nov 04, 2015 6.387 6.659 6.092 6.152 5,562,309 -0.26(-4.13%)
Nov 03, 2015 5.562 6.599 5.562 6.417 5,013,635 +0.67(+11.58%)
Nov 02, 2015 5.222 5.842 5.184 5.751 2,737,123 +0.51(+9.67%)
Oct 30, 2015 5.131 5.297 5.070 5.244 1,859,801 +0.02(+0.29%)
Oct 29, 2015 5.025 5.256 4.987 5.229 1,794,756 +0.19(+3.75%)
Oct 28, 2015 5.025 5.169 4.941 5.040 2,328,810 +0.08(+1.52%)
Oct 27, 2015 4.866 4.972 4.702 4.964 1,510,597 +0.08(+1.71%)
Oct 26, 2015 5.108 5.108 4.858 4.881 1,480,203 -0.08(-1.68%)
Oct 23, 2015 4.858 5.040 4.798 4.964 1,771,989 +0.16(+3.31%)
Oct 22, 2015 4.843 4.949 4.715 4.805 1,899,429 +0.07(+1.44%)
Oct 21, 2015 4.919 4.957 4.692 4.737 1,814,907 -0.11(-2.34%)
Oct 20, 2015 4.624 4.896 4.548 4.851 3,130,992 +0.25(+5.43%)
Oct 19, 2015 4.836 4.889 4.503 4.601 3,486,408 -0.23(-4.85%)
Oct 16, 2015 5.373 5.426 4.805 4.836 3,538,509 -0.51(-9.62%)
Oct 15, 2015 5.449 5.449 5.222 5.350 2,853,622 -0.11(-1.94%)
Oct 14, 2015 5.562 5.623 5.396 5.456 2,827,731 -0.10(-1.77%)
Oct 13, 2015 6.001 6.046 5.539 5.555 2,095,479 -0.54(-8.82%)
Oct 12, 2015 6.077 6.168 5.899 6.092 1,714,733 +0.02(+0.25%)
Oct 09, 2015 6.470 6.569 6.001 6.077 3,901,215 -0.30(-4.74%)
Oct 08, 2015 6.251 6.493 5.297 6.379 8,752,817 +0.42(+7.12%)
Oct 07, 2015 6.243 6.508 5.861 5.956 5,698,558 -0.26(-4.14%)
Oct 06, 2015 5.729 6.402 5.713 6.213 5,209,140 +0.49(+8.60%)
Oct 05, 2015 5.471 5.872 5.411 5.721 5,897,112 +0.36(+6.78%)
Oct 02, 2015 4.919 5.460 4.889 5.358 3,813,845 +0.39(+7.76%)
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.