Chemours Company (The) Common Stock Historical Stock Prices

CC 
$24.36
*  
unch
unch
Get CC Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading CC now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    CC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.55 N/A N/A 24.36 0
01/13/2017 24.59 25.27 24.55 24.89 2,511,995
01/12/2017 24.59 24.6 23.39 24.36 2,152,439
01/11/2017 23.44 24.61 23.42 24.59 3,508,097
01/10/2017 22.2 23.365 22.2 23.35 3,197,862
01/09/2017 21.43 22.46 21.22 22.28 3,861,648
01/06/2017 22.09 22.22 21.25 21.54 3,043,253
01/05/2017 22.01 22.6 20.82 21.88 8,211,844
01/04/2017 21.7 22.939 21.67 22.21 34,793,250
01/03/2017 21.59 22.1775 20.76 21.22 4,809,901
12/30/2016 22.5 22.9 21.89 22.09 1,586,618
12/29/2016 22.39 22.72 22.195 22.35 1,345,507
12/28/2016 22.82 23.3 22.34 22.4 1,633,894
12/27/2016 23 23.44 22.56 22.75 1,366,875
12/23/2016 22.55 23.055 22.25 23.03 1,610,440
12/22/2016 23.32 23.56 21.89 22.76 5,183,209
12/21/2016 24.92 25.485 21.77 23.43 11,340,060
12/20/2016 24.74 25.3 24.59 25.06 1,623,774
12/19/2016 24.22 25.06 24.15 24.75 2,571,972
12/16/2016 25.43 25.5537 24.1 24.14 5,955,936
12/15/2016 24.84 25.86 24.63 25.35 2,836,559
12/14/2016 24.35 25.38 24.07 24.87 2,416,566
12/13/2016 23.93 24.89 23.87 24.6 3,519,553
12/12/2016 25.59 25.7 23.75 23.82 5,702,810
12/09/2016 27 27.29 25.82 26.22 3,002,629
12/08/2016 26.1 27 26.0701 26.96 3,371,714
12/07/2016 26.1 26.365 25.7 26.07 2,882,374
12/06/2016 25.93 26.09 25.35 26.05 2,561,967
12/05/2016 25.19 26 25.115 25.87 3,424,346
12/02/2016 24.6 25.17 24.25 25.03 1,986,442
12/01/2016 24.9 24.99 24.375 24.61 3,003,227
11/30/2016 23.75 24.87 23.63 24.72 2,966,084
11/29/2016 22.9 23.85 22.66 23.62 2,667,983
11/28/2016 23.5 23.515 22.13 22.75 2,885,061
11/25/2016 23.81 23.81 23.42 23.6 851,249
11/23/2016 23.45 23.9 23.38 23.8 2,122,843
11/22/2016 23.48 23.719 23.08 23.51 2,901,953
11/21/2016 22.9 23.27 22.695 23.24 3,001,040
11/18/2016 22.65 22.89 22.48 22.68 2,818,584
11/17/2016 22 22.76 21.79 22.66 3,595,284
11/16/2016 22.17 22.22 21.4 22 3,214,541
11/15/2016 21.35 22.23 21.16 22.02 3,978,769
11/14/2016 20.7 21.13 20.38 21.11 6,170,453
11/11/2016 20.8 20.93 20.22 20.71 5,020,816
11/10/2016 20.91 21.34 20.61 20.85 5,661,102
11/09/2016 19.39 20.77 19.38 20.48 5,654,028
11/08/2016 19.25 20.23 19.1098 20.09 5,760,098
11/07/2016 18.6 19.6 18.56 19.28 9,968,932
11/04/2016 16.64 17.39 16.39 17.1 3,659,517
11/03/2016 16.27 16.835 15.9 16.71 2,629,208
11/02/2016 16.76 16.83 16.15 16.25 2,421,097
11/01/2016 16.52 16.93 16.43 16.84 2,477,495
10/31/2016 17.6 17.6358 16.38 16.43 2,982,995
10/28/2016 16.94 17.66 16.84 17.51 2,637,205
10/27/2016 17 17.29 16.76 16.9 1,692,143
10/26/2016 16.68 17.01 16.58 16.95 1,664,731
10/25/2016 16.7 16.98 16.52 16.72 1,475,903
10/24/2016 16.93 17.1 16.35 16.77 2,793,284
10/21/2016 16.64 17.04 16.5 16.79 1,757,946
10/20/2016 16.16 16.93 16.13 16.67 2,712,969
10/19/2016 15.97 16.32 15.88 16.22 2,120,319
10/18/2016 15.45 16.13 15.45 15.86 2,268,348
10/17/2016 14.87 15.35 14.73 15.26 2,039,866
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?