U.S. markets open in 8 hours 39 minutes

The Chemours Company (CC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.73-0.83 (-2.63%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 202131.4831.6530.7030.7330.73955,000
Sep 15, 202131.1431.6731.0331.5631.561,069,000
Sep 14, 202131.8631.8630.9131.0031.00900,300
Sep 13, 202131.6632.3430.9231.6131.612,320,200
Sep 10, 202132.0832.2831.1231.1631.16933,100
Sep 09, 202131.1032.0530.8831.6131.61906,400
Sep 08, 202132.8932.9031.1131.1631.161,133,800
Sep 07, 202132.9933.2332.7832.8032.801,076,800
Sep 03, 202133.6334.1333.1633.3733.37608,200
Sep 02, 202133.5134.0633.3033.7033.70903,300
Sep 01, 202133.5133.5932.7533.4733.47932,400
Aug 31, 202133.7833.8733.1033.5133.51958,400
Aug 30, 202134.9135.0033.9633.9933.99786,800
Aug 27, 202134.1935.1333.9134.7334.731,201,600
Aug 26, 202134.1934.4533.7833.8433.84620,000
Aug 25, 202133.4934.5333.2834.1934.19681,400
Aug 24, 202132.9133.9232.9133.5733.57643,900
Aug 23, 202131.9732.6531.6132.5532.55938,600
Aug 20, 202131.3131.7531.0031.3231.321,208,500
Aug 19, 202132.2832.6231.3231.3931.39963,700
Aug 18, 202133.4133.6833.0033.0233.02516,200
Aug 17, 202133.4433.9033.0233.6833.68514,100
Aug 16, 202133.8434.0333.0133.8833.88867,000
Aug 13, 202134.1534.7034.1534.4934.49494,800
Aug 13, 20210.25 Dividend
Aug 12, 202134.8035.1033.8934.4434.19570,200
Aug 11, 202134.3534.8733.7934.8034.55689,000
Aug 10, 202133.5634.1633.5533.9533.70875,800
Aug 09, 202133.3933.9433.0033.6833.44591,300
Aug 06, 202133.6633.8833.2133.6533.41515,000
Aug 05, 202132.9733.5732.9632.9932.75840,400
Aug 04, 202134.0234.1932.6832.6932.45919,800
Aug 03, 202134.2634.3532.8834.1533.901,468,800
Aug 02, 202133.6534.7933.2833.5133.271,218,500
Jul 30, 202133.3034.7933.0433.2533.011,922,900
Jul 29, 202132.8733.4432.6532.9332.69902,900
Jul 28, 202132.3032.9431.7132.6232.38708,200
Jul 27, 202131.8032.3831.2632.2732.04948,100
Jul 26, 202131.9632.6331.9632.2832.05948,400
Jul 23, 202132.2532.4131.5231.9231.69536,700
Jul 22, 202132.3332.3931.7531.8931.66669,900
Jul 21, 202132.3033.0332.2832.3232.09936,400
Jul 20, 202130.9832.3430.8732.1231.891,429,300
Jul 19, 202130.6931.3530.3330.8830.661,471,200
Jul 16, 202133.9934.1131.7231.8331.601,413,500
Jul 15, 202133.5334.2733.4433.7833.53770,000
Jul 14, 202134.2535.1833.9433.9933.74676,500
Jul 13, 202134.9535.0433.7233.8433.59996,200
Jul 12, 202134.0735.1933.7634.8834.63713,300
Jul 09, 202134.0934.8933.7334.5734.32951,400
Jul 08, 202132.9933.9132.7433.3133.071,063,400
Jul 07, 202133.7734.6833.6033.8933.641,069,400
Jul 06, 202135.5035.7533.7233.9333.681,462,900
Jul 02, 202135.2635.8634.7035.5435.28742,300
Jul 01, 202135.3535.9435.0335.4635.201,207,300
Jun 30, 202134.5835.1834.4234.8034.551,555,800
Jun 29, 202134.7435.2734.1634.5134.26970,900
Jun 28, 202134.8634.9034.0034.1933.941,117,800
Jun 25, 202135.6336.3034.7134.9134.663,710,300
Jun 24, 202134.8235.8034.3635.4235.161,325,800
Jun 23, 202134.3234.8933.8634.3634.111,232,500
Jun 22, 202133.7834.5933.3434.3134.061,583,200
Jun 21, 202133.3833.9933.2533.5533.31965,800
Jun 18, 202133.8534.1632.4832.8532.612,058,500
Jun 17, 202136.4036.5733.3234.1633.912,157,600
Jun 16, 202136.7636.9836.2836.5936.32755,300
Jun 15, 202136.4136.8435.9336.8136.54821,800
Jun 14, 202137.2737.6036.0236.3036.041,222,700
Jun 11, 202137.5937.9537.0837.4137.14908,300
Jun 10, 202138.1938.6537.1637.1836.911,069,100
Jun 09, 202138.4838.8737.3037.8837.611,221,900
Jun 08, 202136.2237.1435.3536.8236.551,272,800
Jun 07, 202137.2137.4736.0436.3836.121,203,400
Jun 04, 202137.4837.4836.6937.1936.92884,600
Jun 03, 202136.9037.4536.2937.2036.931,121,700
Jun 02, 202137.5037.6936.7537.1436.871,107,800
Jun 01, 202136.5637.5736.4737.3737.101,180,900
May 28, 202135.9836.0735.3735.9335.67837,500
May 27, 202135.8036.2035.0535.7935.531,105,100
May 26, 202134.3635.3534.2735.3135.051,273,000
May 25, 202134.3934.9334.2234.4034.151,862,900
May 24, 202134.0734.2733.5334.2433.99871,400
May 21, 202133.7734.1733.4033.8933.64966,000
May 20, 202133.9334.1633.1333.3833.141,216,500
May 19, 202133.5033.7932.8333.2232.981,192,400
May 18, 202134.8835.0034.1734.2333.981,279,200
May 17, 202133.5934.8633.5034.7134.461,189,800
May 14, 202133.7733.9733.3333.7133.471,006,800
May 14, 20210.25 Dividend
May 13, 202132.6634.0732.1433.7733.281,652,800
May 12, 202134.0334.2232.2932.4531.981,295,400
May 11, 202133.5234.3733.0934.3233.821,272,500
May 10, 202135.0035.5334.0534.1433.641,168,200
May 07, 202134.7035.2534.2634.6334.12903,700
May 06, 202133.8134.6832.9234.6534.141,406,300
May 05, 202132.0934.1731.8833.7833.292,435,200
May 04, 202130.7631.5729.5331.5331.071,329,200
May 03, 202130.8631.5830.4631.0130.561,206,900
Apr 30, 202130.8231.2730.1530.2029.761,214,800
Apr 29, 202131.8432.2130.9131.1630.701,060,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...