Skip to main content

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 (%)
Aug 31, 2015 7.250 7.598 7.250 7.482 2,428,517 -0.01(-0.10%)
Aug 28, 2015 7.002 7.513 7.002 7.490 2,517,240 +0.09(+1.15%)
Aug 27, 2015 7.134 7.528 7.072 7.404 3,574,203 +0.35(+4.93%)
Aug 26, 2015 6.608 7.072 6.468 7.056 3,552,191 +0.63(+9.75%)
Aug 25, 2015 7.304 7.366 6.422 6.430 3,695,164 -0.69(-9.67%)
Aug 24, 2015 6.832 7.416 6.422 7.118 2,894,694 +0.00(+0.00%)
Aug 21, 2015 7.350 7.544 7.010 7.118 2,605,415 -0.32(-4.37%)
Aug 20, 2015 7.760 7.760 7.226 7.443 3,933,374 -0.11(-1.43%)
Aug 19, 2015 7.683 7.706 7.443 7.551 2,364,441 -0.20(-2.59%)
Aug 18, 2015 8.341 8.348 7.631 7.753 4,880,946 -0.74(-8.74%)
Aug 17, 2015 8.186 8.606 8.170 8.495 2,781,497 +0.29(+3.49%)
Aug 14, 2015 8.217 8.511 7.946 8.209 1,667,733 -0.14(-1.67%)
Aug 13, 2015 7.668 8.689 7.443 8.348 3,070,306 +0.60(+7.68%)
Aug 12, 2015 7.938 8.240 7.551 7.753 3,172,831 -0.52(-6.27%)
Aug 11, 2015 8.511 8.619 8.093 8.271 2,118,564 -0.32(-3.69%)
Aug 10, 2015 8.557 8.898 8.356 8.588 3,779,205 +0.07(+0.82%)
Aug 07, 2015 8.673 8.727 7.931 8.519 4,642,046 -0.07(-0.81%)
Aug 06, 2015 7.397 9.486 7.358 8.588 9,643,065 +1.26(+17.21%)
Aug 05, 2015 7.551 7.861 7.219 7.327 9,787,928 -0.39(-5.02%)
Aug 04, 2015 8.124 8.256 7.629 7.714 4,634,100 -0.52(-6.30%)
Aug 03, 2015 8.426 8.472 8.093 8.232 3,194,655 -0.22(-2.56%)
Jul 31, 2015 8.882 8.898 8.372 8.449 3,444,216 -0.52(-5.78%)
Jul 30, 2015 8.936 9.238 8.702 8.967 3,109,174 -0.04(-0.43%)
Jul 29, 2015 8.156 9.087 8.096 9.006 3,732,233 +0.66(+7.88%)
Jul 28, 2015 7.647 8.356 7.285 8.348 4,321,709 +0.41(+5.12%)
Jul 27, 2015 8.304 8.304 7.872 7.942 5,060,720 -0.41(-4.95%)
Jul 24, 2015 8.644 8.688 8.304 8.356 4,663,527 -0.40(-4.56%)
Jul 23, 2015 8.910 9.021 8.666 8.755 3,012,083 -0.14(-1.58%)
Jul 22, 2015 8.976 9.198 8.600 8.895 4,586,884 -0.25(-2.75%)
Jul 21, 2015 9.139 9.272 9.109 9.146 2,959,595 -0.08(-0.88%)
Jul 20, 2015 9.501 9.553 9.154 9.228 5,552,121 -0.41(-4.22%)
Jul 17, 2015 9.634 9.678 9.545 9.634 3,682,400 -0.05(-0.53%)
Jul 16, 2015 9.471 9.730 9.427 9.686 5,935,799 +0.09(+0.92%)
Jul 15, 2015 9.398 10.07 9.235 9.597 6,548,029 +0.24(+2.61%)
Jul 14, 2015 8.304 9.427 8.304 9.353 8,543,379 +0.93(+11.05%)
Jul 13, 2015 8.297 8.614 8.171 8.422 9,409,132 -0.19(-2.23%)
Jul 10, 2015 8.807 9.050 8.234 8.614 11,543,128 -0.11(-1.27%)
Jul 09, 2015 9.634 9.774 8.725 8.725 14,192,104 -0.89(-9.29%)
Jul 08, 2015 10.39 10.42 9.102 9.619 13,495,750 -1.46(-13.14%)
Jul 07, 2015 11.74 11.91 10.93 11.07 6,534,014 -0.78(-6.55%)
Jul 06, 2015 11.82 11.95 11.57 11.85 4,587,471 -0.35(-2.85%)
Jul 02, 2015 12.14 12.20 12.20 12.20 8,976,671 +0.00(+0.00%)
Jul 01, 2015 11.82 12.32 10.79 12.20 15,789,591 +0.38(+3.19%)
Jun 30, 2015 11.78 11.87 11.31 11.82 39,056,600 +0.37(+3.23%)
Jun 29, 2015 11.06 11.71 11.06 11.45 1,982,432 +0.38(+3.47%)
Jun 26, 2015 11.07 11.63 10.93 11.07 1,681,500 -0.01(-0.07%)
Jun 25, 2015 12.41 12.52 10.83 11.07 2,966,083 -1.41(-11.30%)
Jun 24, 2015 12.93 12.93 12.23 12.49 1,585,565 -0.70(-5.30%)
Jun 23, 2015 14.53 14.78 13.10 13.18 2,030,456 -1.61(-10.91%)
Jun 22, 2015 15.70 16.11 14.80 14.80 1,112,477 -0.61(-3.94%)
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.