CC - The Chemours Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202018.2118.7017.9118.6318.633,229,700
Feb 21, 202019.3119.6919.0719.4419.443,040,000
Feb 20, 202019.1520.1919.0519.7019.704,260,300
Feb 19, 202018.6819.3018.5519.0619.063,665,900
Feb 18, 202019.2619.8718.0218.5618.564,507,200
Feb 14, 202016.7319.4116.6619.3719.3712,649,400
Feb 13, 202015.4715.9115.0315.6815.683,687,300
Feb 12, 202015.3916.0515.2515.5915.593,353,100
Feb 11, 202014.2815.1314.1114.9414.941,879,900
Feb 10, 202014.0414.4213.9014.1014.101,992,800
Feb 07, 202014.4114.5513.8614.0414.042,175,100
Feb 06, 202014.9815.1014.4014.6614.662,152,500
Feb 05, 202014.7515.1914.4014.8314.833,437,300
Feb 04, 202014.6914.8814.2514.2914.293,345,100
Feb 03, 202013.9214.4313.8414.3414.342,938,000
Jan 31, 202014.1614.3113.5313.8713.873,283,000
Jan 30, 202014.2914.5513.8814.4714.472,312,000
Jan 29, 202014.5614.7914.2514.5414.542,608,600
Jan 28, 202014.7014.8814.2314.4714.472,715,000
Jan 27, 202015.0015.0914.3814.5614.564,152,300
Jan 24, 202016.3416.3715.3815.5915.592,771,000
Jan 23, 202016.0916.3615.3416.1816.182,884,900
Jan 22, 202016.7116.7316.0416.2416.241,939,100
Jan 21, 202017.4117.4416.5316.6616.662,320,300
Jan 17, 202018.1118.3317.3917.4617.462,803,800
Jan 16, 202017.8218.2317.8118.0518.051,858,800
Jan 15, 202018.0218.3217.6017.7517.751,772,100
Jan 14, 202016.9218.2116.8018.2018.205,113,600
Jan 13, 202016.4917.3316.3816.8916.892,500,100
Jan 10, 202016.7416.9616.3416.4316.433,312,900
Jan 09, 202017.1517.1716.5316.7416.742,669,000
Jan 08, 202017.2817.4516.8417.1917.192,045,300
Jan 07, 202017.0117.3816.9017.0817.081,824,300
Jan 06, 202016.7817.4916.5817.2017.201,850,500
Jan 03, 202017.7217.7316.7016.9016.903,319,300
Jan 02, 202018.4318.4317.5818.1118.112,301,000
Dec 31, 201917.5518.2317.4318.0918.091,440,700
Dec 30, 201917.6317.9817.5817.6017.601,843,800
Dec 27, 201918.5018.6017.5717.6217.621,348,900
Dec 26, 201918.4518.6718.2618.4118.41991,700
Dec 24, 201918.6918.8218.3118.4018.40770,700
Dec 23, 201918.0018.8317.8718.6018.601,891,400
Dec 20, 201918.9419.0017.8117.9917.997,899,300
Dec 19, 201917.6719.1517.6718.9218.923,818,700
Dec 18, 201917.6317.7516.8817.6317.633,225,900
Dec 17, 201917.5118.0217.4117.6517.652,228,300
Dec 16, 201917.2317.9217.1517.4317.432,815,400
Dec 13, 201917.9018.2116.8616.9716.973,114,600
Dec 12, 201916.6417.9116.5117.7617.763,051,000
Dec 11, 201916.2716.6316.1316.5816.581,897,300
Dec 10, 201916.6316.6815.8516.1916.191,850,900
Dec 09, 201916.6516.7616.2416.6516.651,775,200
Dec 06, 201915.4017.6515.4016.6816.685,919,900
Dec 05, 201915.4815.4914.3515.0615.064,511,200
Dec 04, 201915.6115.8715.3215.4315.433,238,700
Dec 03, 201915.3815.5114.9315.3915.393,248,700
Dec 02, 201915.9916.3715.6015.7115.711,645,000
Nov 29, 201916.0916.1615.7615.7915.79707,900
Nov 27, 201915.8216.2115.6416.1416.141,432,400
Nov 26, 201916.5716.6115.7315.7615.762,085,900
Nov 25, 201916.1316.6615.9816.6016.601,556,900
Nov 22, 201916.3416.7516.0016.0616.062,277,900
Nov 21, 201917.1517.2016.2016.2416.242,405,300
Nov 20, 201917.0917.4816.8617.0517.051,850,800
Nov 19, 201916.9517.3616.7617.2217.221,870,900
Nov 18, 201918.4218.4216.7116.9816.983,229,200
Nov 15, 201918.6919.0318.3718.4318.432,240,400
Nov 14, 201918.5018.8918.3518.5418.542,233,900
Nov 14, 20190.25 Dividend
Nov 13, 201919.3020.1718.6718.8318.585,207,700
Nov 12, 201919.6420.2119.5019.7119.453,039,800
Nov 11, 201919.3919.6319.1619.4419.181,408,200
Nov 08, 201919.6520.0019.0519.6919.431,874,500
Nov 07, 201919.2919.6719.0119.6519.392,473,900
Nov 06, 201919.7019.7818.7818.7918.543,105,800
Nov 05, 201918.3020.2318.1719.7819.524,102,700
Nov 04, 201917.7118.0717.5117.8717.632,428,900
Nov 01, 201916.6417.4016.5317.3617.132,260,300
Oct 31, 201916.4416.5015.7616.4116.192,645,600
Oct 30, 201916.4916.6215.8916.5816.362,248,700
Oct 29, 201916.9016.9016.4416.6316.411,596,800
Oct 28, 201916.8117.3616.7816.9916.762,022,300
Oct 25, 201916.1816.9115.9716.7516.531,912,300
Oct 24, 201916.8817.0315.9016.3216.102,180,700
Oct 23, 201916.2517.5416.1816.7916.574,716,800
Oct 22, 201915.6116.1315.0316.0715.862,328,300
Oct 21, 201915.3215.9315.2315.7215.511,682,700
Oct 18, 201915.0515.3614.7515.1514.952,362,000
Oct 17, 201915.3715.4514.9515.1314.932,033,100
Oct 16, 201914.7315.6714.7315.2815.082,079,800
Oct 15, 201914.6215.0714.3914.7514.551,684,800
Oct 14, 201914.7514.8014.3514.6614.472,117,100
Oct 11, 201914.2014.9814.1614.8414.642,788,700
Oct 10, 201913.5113.9613.4113.8613.681,807,400
Oct 09, 201913.2613.5013.0813.4013.221,439,800
Oct 08, 201913.2113.3312.9413.1212.951,696,000
Oct 07, 201913.2513.8513.1613.3513.172,271,300
Oct 04, 201913.6013.9012.9013.2713.092,186,300
Oct 03, 201913.4213.6613.0713.6513.471,448,400
Oct 02, 201913.7213.8113.2313.5313.352,216,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...