The Chemours Company (CC)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

29.14

+0.47

(+1.62%)

As of 03:57PM EDT. Market open.

Advertisement

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	29.12	29.48	28.70	29.14	29.14	1,182,737
Mar 17, 2023	29.14	29.15	28.21	28.67	28.67	4,820,200
Mar 16, 2023	27.99	29.44	27.75	29.39	29.39	1,369,000
Mar 15, 2023	29.90	30.22	28.27	28.57	28.57	2,303,800
Mar 14, 2023	31.15	31.48	30.47	31.09	31.09	1,239,700
Mar 13, 2023	30.40	30.93	30.05	30.17	30.17	1,006,900
Mar 10, 2023	32.55	32.58	31.03	31.21	31.21	1,010,100
Mar 09, 2023	34.15	34.33	32.69	32.72	32.72	910,600
Mar 08, 2023	34.13	34.51	33.64	34.13	34.13	782,200
Mar 07, 2023	35.52	35.78	33.72	34.21	34.21	1,309,800
Mar 06, 2023	36.46	36.63	35.20	35.58	35.58	1,602,900
Mar 03, 2023	36.25	36.94	35.91	36.73	36.73	1,418,300
Mar 02, 2023	34.50	36.21	34.35	36.12	36.12	1,833,400
Mar 01, 2023	34.22	35.25	33.94	34.84	34.84	845,300
Feb 28, 2023	33.75	34.58	33.75	34.18	34.18	1,012,100
Feb 27, 2023	34.32	34.65	33.98	34.05	34.05	1,119,600
Feb 24, 2023	33.14	33.84	32.94	33.75	33.75	994,800
Feb 23, 2023	33.80	34.03	33.37	33.94	33.94	975,800
Feb 23, 2023	0.25 Dividend
Feb 22, 2023	33.47	33.94	33.30	33.79	33.54	835,400
Feb 21, 2023	34.69	34.91	32.83	33.45	33.20	1,171,000
Feb 17, 2023	34.63	35.09	34.26	35.08	34.82	1,212,200
Feb 16, 2023	33.58	35.59	33.47	34.85	34.59	1,264,900
Feb 15, 2023	34.15	34.79	33.96	34.47	34.21	1,126,900
Feb 14, 2023	34.68	35.19	34.34	34.67	34.41	876,700
Feb 13, 2023	34.58	35.22	34.12	35.06	34.80	1,135,300
Feb 10, 2023	33.94	34.55	32.71	34.35	34.10	2,259,600
Feb 09, 2023	35.37	35.50	33.16	33.50	33.25	2,159,400
Feb 08, 2023	35.48	35.88	34.94	34.94	34.68	895,400
Feb 07, 2023	35.26	35.97	34.99	35.89	35.62	701,600
Feb 06, 2023	35.46	35.56	34.81	35.36	35.10	761,200
Feb 03, 2023	35.54	36.19	35.34	35.89	35.62	829,400
Feb 02, 2023	36.39	36.52	35.76	35.97	35.70	903,400
Feb 01, 2023	36.10	36.69	35.27	36.33	36.06	928,600
Jan 31, 2023	35.37	36.45	35.19	36.39	36.12	969,400
Jan 30, 2023	34.76	35.22	34.31	35.13	34.87	715,000
Jan 27, 2023	34.67	35.64	34.67	35.10	34.84	911,300
Jan 26, 2023	33.95	35.01	33.65	34.98	34.72	622,900
Jan 25, 2023	33.85	34.23	33.63	34.05	33.80	545,900
Jan 24, 2023	34.75	35.40	34.17	34.46	34.21	1,456,400
Jan 23, 2023	33.57	34.11	33.34	33.92	33.67	693,500
Jan 20, 2023	32.77	33.83	32.50	33.72	33.47	729,800
Jan 19, 2023	32.67	32.80	31.54	32.62	32.38	692,400
Jan 18, 2023	33.62	34.13	33.07	33.09	32.85	787,300
Jan 17, 2023	33.44	33.60	33.01	33.09	32.85	573,500
Jan 13, 2023	32.97	33.73	32.72	33.58	33.33	749,200
Jan 12, 2023	33.01	33.43	32.73	33.27	33.02	782,700
Jan 11, 2023	32.67	33.26	32.61	32.96	32.72	864,200
Jan 10, 2023	31.64	32.03	30.93	31.99	31.75	1,063,800
Jan 09, 2023	32.83	33.06	32.49	32.55	32.31	623,500
Jan 06, 2023	31.21	32.51	30.99	32.40	32.16	836,300
Jan 05, 2023	31.04	31.37	30.48	30.70	30.47	1,050,700
Jan 04, 2023	31.00	31.91	30.86	31.55	31.32	771,900
Jan 03, 2023	30.64	31.01	30.14	30.62	30.39	769,900
Dec 30, 2022	30.52	30.77	30.30	30.62	30.39	774,800
Dec 29, 2022	30.10	31.17	29.97	30.88	30.65	652,300
Dec 28, 2022	31.05	31.05	29.97	30.00	29.78	585,100
Dec 27, 2022	30.95	31.22	30.67	30.92	30.69	643,500
Dec 23, 2022	29.49	30.79	29.44	30.77	30.54	968,400
Dec 22, 2022	30.55	30.59	29.08	29.63	29.41	1,294,600
Dec 21, 2022	31.25	31.43	30.80	30.95	30.72	967,400
Dec 20, 2022	30.38	31.15	30.21	30.93	30.70	1,289,400
Dec 19, 2022	30.74	31.09	29.96	30.27	30.05	900,100
Dec 16, 2022	30.07	30.96	29.94	30.77	30.54	4,330,100
Dec 15, 2022	31.12	31.12	30.19	30.28	30.06	1,110,000
Dec 14, 2022	31.32	32.09	31.30	31.79	31.55	1,492,000
Dec 13, 2022	31.71	32.29	31.29	31.51	31.28	1,525,300
Dec 12, 2022	29.64	30.61	29.15	30.52	30.29	1,492,800
Dec 09, 2022	29.71	30.19	29.40	29.54	29.32	1,063,300
Dec 08, 2022	30.69	31.00	29.76	29.84	29.62	1,029,700
Dec 07, 2022	30.43	31.10	30.16	30.34	30.12	716,200
Dec 06, 2022	30.87	31.28	30.40	30.89	30.66	1,165,100
Dec 05, 2022	30.87	31.19	30.57	30.75	30.52	754,300
Dec 02, 2022	30.86	31.76	30.51	31.37	31.14	812,700
Dec 01, 2022	31.15	31.82	31.00	31.25	31.02	1,249,100
Nov 30, 2022	31.40	31.50	29.63	31.05	30.82	1,940,700
Nov 29, 2022	30.85	31.28	30.17	31.01	30.78	2,029,400
Nov 28, 2022	32.13	32.13	31.39	31.43	31.20	1,080,200
Nov 25, 2022	32.64	32.84	32.27	32.78	32.54	608,200
Nov 23, 2022	32.80	32.97	32.33	32.84	32.60	888,800
Nov 22, 2022	32.76	33.16	32.59	32.86	32.62	805,100
Nov 21, 2022	32.42	32.65	31.78	32.17	31.93	933,400
Nov 18, 2022	33.52	33.57	32.76	33.07	32.83	798,300
Nov 17, 2022	31.56	33.10	31.49	33.08	32.84	920,600
Nov 16, 2022	33.12	33.40	32.24	32.39	32.15	1,539,800
Nov 15, 2022	33.84	34.42	33.19	33.44	33.19	1,547,000
Nov 14, 2022	32.86	33.74	32.66	33.40	33.15	1,018,700
Nov 14, 2022	0.25 Dividend
Nov 11, 2022	32.99	34.37	32.81	33.68	33.18	1,901,800
Nov 10, 2022	30.96	32.49	30.96	32.45	31.97	1,461,000
Nov 09, 2022	29.95	30.32	29.61	29.69	29.25	589,500
Nov 08, 2022	30.63	31.09	30.15	30.36	29.91	794,100
Nov 07, 2022	30.39	30.78	29.78	30.29	29.84	1,016,000
Nov 04, 2022	28.88	30.99	28.88	30.25	29.80	1,842,000
Nov 03, 2022	27.17	28.23	26.92	27.89	27.48	1,126,000
Nov 02, 2022	28.77	29.32	27.80	27.83	27.42	1,462,300
Nov 01, 2022	28.94	29.17	28.45	28.71	28.29	1,285,300
Oct 31, 2022	28.57	29.10	28.42	28.63	28.21	1,153,500
Oct 28, 2022	28.78	29.24	28.12	28.67	28.25	1,130,800
Oct 27, 2022	29.39	29.93	28.81	28.91	28.48	1,550,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,949.82+33.18(+0.85%)

Dow 3032,232.78+370.80(+1.16%)

Nasdaq11,672.76+42.24(+0.36%)

Russell 20001,746.29+20.40(+1.18%)

Crude Oil67.50+0.76(+1.14%)

Gold1,986.40+12.90(+0.65%)

The Chemours Company (CC)

S&P 500
3,949.82
+33.18(+0.85%)

Dow 30
32,232.78
+370.80(+1.16%)

Nasdaq
11,672.76
+42.24(+0.36%)

Russell 2000
1,746.29
+20.40(+1.18%)

Crude Oil
67.50
+0.76(+1.14%)

Gold
1,986.40
+12.90(+0.65%)