CC - The Chemours Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201924.8124.9524.4024.4324.431,080,176
Jun 21, 201924.3125.3524.2324.8624.863,445,700
Jun 20, 201924.8124.9424.1124.3524.351,413,200
Jun 19, 201924.4624.5124.1124.2124.211,678,700
Jun 18, 201923.8124.6023.6024.3524.351,911,100
Jun 17, 201923.8523.9223.4523.5323.531,674,900
Jun 14, 201924.0824.0823.5523.8423.841,417,900
Jun 13, 201923.7424.2923.5824.2724.271,214,700
Jun 12, 201923.7223.9023.4123.5823.581,694,300
Jun 11, 201923.9224.7323.8023.8523.853,812,300
Jun 10, 201922.6923.3622.6922.9722.972,494,900
Jun 07, 201922.7222.8822.3622.5822.581,767,500
Jun 06, 201922.4322.8022.0022.6722.672,002,600
Jun 05, 201923.3923.5022.0722.4222.423,315,500
Jun 04, 201922.4923.2622.3923.0723.073,169,000
Jun 03, 201921.0722.1621.0621.9621.962,759,300
May 31, 201921.7821.9321.0821.0921.093,306,600
May 30, 201922.5523.1822.1122.2222.221,377,000
May 29, 201922.3522.7122.0822.6722.671,653,000
May 28, 201922.6222.8922.3622.8022.802,107,200
May 24, 201923.1823.5222.2922.5222.521,431,400
May 23, 201923.2823.2822.5422.9122.912,985,900
May 22, 201923.5923.8923.2523.4823.481,911,400
May 21, 201922.9324.1822.9223.7523.753,616,100
May 20, 201922.7522.8922.3622.4122.412,475,000
May 17, 201923.6123.7522.8723.0923.093,089,100
May 16, 201923.8124.3523.4123.9323.932,641,800
May 15, 201924.0024.3023.3623.7423.744,705,200
May 15, 20190.25 Dividend
May 14, 201925.4726.0824.3624.4024.159,376,200
May 13, 201925.9526.2925.0625.3225.063,099,600
May 10, 201927.2127.4726.4126.9726.694,892,000
May 09, 201928.7228.7427.0927.1826.903,854,400
May 08, 201928.8029.3028.2229.2128.913,553,200
May 07, 201930.9931.1228.7629.0928.794,521,500
May 06, 201933.0033.7631.3531.6131.295,130,200
May 03, 201933.3134.5232.7634.1833.835,235,000
May 02, 201934.6335.0133.7534.1733.822,600,700
May 01, 201935.9936.3134.7534.8134.452,339,800
Apr 30, 201937.4337.5736.0036.0135.641,959,300
Apr 29, 201938.4238.6637.3037.4037.022,049,100
Apr 26, 201937.9438.8537.8438.5538.161,286,100
Apr 25, 201938.6838.7637.7938.0937.701,639,900
Apr 24, 201939.7740.0338.8238.9938.591,574,700
Apr 23, 201939.4940.0439.3639.7739.361,614,600
Apr 22, 201939.0139.6738.8839.3438.94963,100
Apr 18, 201939.8339.9439.0839.2938.891,061,600
Apr 17, 201940.6040.6039.6339.7639.351,757,600
Apr 16, 201940.4540.6040.0240.1939.781,505,600
Apr 15, 201940.9341.6040.1340.4540.041,876,900
Apr 12, 201939.4540.2939.1839.6639.251,228,600
Apr 11, 201938.5539.0538.3338.8638.461,419,000
Apr 10, 201937.7239.0637.5138.5838.181,737,600
Apr 09, 201938.0938.1837.4037.5037.121,243,200
Apr 08, 201938.1038.7337.7438.4538.061,142,900
Apr 05, 201938.2038.4537.9338.0337.64797,300
Apr 04, 201938.0138.6037.7737.9737.581,228,100
Apr 03, 201937.8738.7937.8738.0137.621,728,400
Apr 02, 201937.5037.9136.9937.3236.941,689,800
Apr 01, 201937.3638.0536.5737.5737.191,429,600
Mar 29, 201937.0037.8536.7537.1636.782,551,800
Mar 28, 201935.6836.9035.6836.6836.302,096,200
Mar 27, 201935.5835.9035.1135.5335.171,947,800
Mar 26, 201936.2836.8834.9335.4235.063,406,800
Mar 25, 201938.3038.9236.3336.5636.192,903,700
Mar 22, 201940.2640.4438.2938.3037.912,135,800
Mar 21, 201939.8441.0839.6740.5840.162,119,700
Mar 20, 201939.3840.2339.1739.9939.582,329,400
Mar 19, 201939.4340.6939.2439.3938.991,628,900
Mar 18, 201937.7839.1837.2539.0238.621,520,000
Mar 15, 201938.0839.1837.7437.8937.502,267,900
Mar 14, 201938.8839.0338.0038.6138.212,598,100
Mar 13, 201938.7239.3938.4938.9738.571,824,100
Mar 12, 201938.4638.7238.2538.5938.19972,800
Mar 11, 201938.1838.8537.7838.3637.971,092,400
Mar 08, 201937.7538.3537.2538.0337.641,930,900
Mar 07, 201937.4538.3136.6738.1837.792,600,000
Mar 06, 201937.6738.0337.4637.5437.16778,800
Mar 05, 201937.7238.0737.4237.6837.291,070,500
Mar 04, 201938.2438.4137.1237.9137.521,309,700
Mar 01, 201938.4839.1437.9738.0237.631,143,300
Feb 28, 201938.7238.9337.9938.0337.641,653,500
Feb 27, 201937.8438.9237.8338.8938.491,006,600
Feb 26, 201938.3938.7738.0938.2537.86928,800
Feb 26, 20190.25 Dividend
Feb 25, 201939.3239.4438.4438.8438.191,236,200
Feb 22, 201938.1339.7938.0639.2238.571,571,500
Feb 21, 201938.2738.7237.5637.6236.991,665,100
Feb 20, 201937.5538.4637.4438.1837.552,425,700
Feb 19, 201937.2837.7836.0737.6036.982,882,000
Feb 15, 201939.4139.4237.5537.7537.122,988,800
Feb 14, 201938.5639.2838.5038.6938.052,449,200
Feb 13, 201938.7439.3938.7138.7538.111,302,800
Feb 12, 201937.4939.0637.3638.5237.882,082,200
Feb 11, 201936.4037.0336.4036.8936.281,073,100
Feb 08, 201936.1836.9635.9936.3635.761,372,800
Feb 07, 201937.2937.6435.8836.4935.881,274,600
Feb 06, 201937.3437.8937.2737.7337.101,267,200
Feb 05, 201937.3237.6837.0937.5836.961,189,600
Feb 04, 201936.8737.4436.7237.2836.661,050,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...