CC - The Chemours Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201940.2640.4438.2938.3038.302,135,800
Mar 21, 201939.8441.0839.6740.5840.582,119,700
Mar 20, 201939.3840.2339.1739.9939.992,329,400
Mar 19, 201939.4340.6939.2439.3939.391,628,900
Mar 18, 201937.7839.1837.2539.0239.021,520,000
Mar 15, 201938.0839.1837.7437.8937.892,267,900
Mar 14, 201938.8839.0338.0038.6138.612,598,100
Mar 13, 201938.7239.3938.4938.9738.971,824,100
Mar 12, 201938.4638.7238.2538.5938.59972,800
Mar 11, 201938.1838.8537.7838.3638.361,092,400
Mar 08, 201937.7538.3537.2538.0338.031,930,900
Mar 07, 201937.4538.3136.6738.1838.182,600,000
Mar 06, 201937.6738.0337.4637.5437.54778,800
Mar 05, 201937.7238.0737.4237.6837.681,070,500
Mar 04, 201938.2438.4137.1237.9137.911,309,700
Mar 01, 201938.4839.1437.9738.0238.021,143,300
Feb 28, 201938.7238.9337.9938.0338.031,653,500
Feb 27, 201937.8438.9237.8338.8938.891,006,600
Feb 26, 201938.3938.7738.0938.2538.25928,800
Feb 26, 20190.25 Dividend
Feb 25, 201939.3239.4438.4438.8438.591,236,200
Feb 22, 201938.1339.7938.0639.2238.971,571,500
Feb 21, 201938.2738.7237.5637.6237.381,665,100
Feb 20, 201937.5538.4637.4438.1837.932,425,700
Feb 19, 201937.2837.7836.0737.6037.362,882,000
Feb 15, 201939.4139.4237.5537.7537.512,988,800
Feb 14, 201938.5639.2838.5038.6938.442,449,200
Feb 13, 201938.7439.3938.7138.7538.501,302,800
Feb 12, 201937.4939.0637.3638.5238.272,082,200
Feb 11, 201936.4037.0336.4036.8936.651,073,100
Feb 08, 201936.1836.9635.9936.3636.131,372,800
Feb 07, 201937.2937.6435.8836.4936.261,274,600
Feb 06, 201937.3437.8937.2737.7337.491,267,200
Feb 05, 201937.3237.6837.0937.5837.341,189,600
Feb 04, 201936.8737.4436.7237.2837.041,050,400
Feb 01, 201935.7737.1335.6036.9636.721,574,300
Jan 31, 201935.5936.5435.0535.7535.521,797,000
Jan 30, 201935.2136.3435.0336.2536.021,686,900
Jan 29, 201934.8335.5034.6234.8034.581,445,700
Jan 28, 201935.2035.4134.5734.7934.571,176,100
Jan 25, 201934.3235.9134.2635.7335.501,597,000
Jan 24, 201933.3934.1533.3933.9233.701,003,100
Jan 23, 201933.8734.5033.0233.4933.271,216,900
Jan 22, 201934.5234.7233.5633.8233.601,486,500
Jan 18, 201934.5335.4034.4434.9534.731,076,300
Jan 17, 201933.6634.5533.6634.1233.901,718,000
Jan 16, 201932.6134.0432.6133.6533.431,654,500
Jan 15, 201932.9133.2832.1932.6732.461,714,600
Jan 14, 201933.4333.5032.7933.1032.891,448,600
Jan 11, 201933.4334.3733.3533.8433.621,332,200
Jan 10, 201932.6233.6732.1933.5933.371,221,200
Jan 09, 201933.5333.7132.7332.8832.672,229,000
Jan 08, 201932.5733.6232.5733.1932.982,624,800
Jan 07, 201931.1632.4430.4231.8831.672,045,900
Jan 04, 201929.7231.2829.6831.0730.872,028,300
Jan 03, 201929.2729.5528.5928.8028.611,975,500
Jan 02, 201927.6729.4027.4629.3229.132,017,900
Dec 31, 201827.7928.4627.5828.2228.041,337,300
Dec 28, 201827.8728.3327.6127.7627.581,354,800
Dec 27, 201826.9327.8026.4527.8027.621,656,600
Dec 26, 201825.7527.5225.3727.4627.281,770,500
Dec 24, 201826.1626.6125.5725.6525.48945,400
Dec 21, 201826.6227.2926.2226.2426.074,664,700
Dec 20, 201826.3927.8426.1426.5826.412,052,900
Dec 19, 201827.1827.9726.6726.8926.721,938,800
Dec 18, 201827.1327.7827.0327.1626.992,555,600
Dec 17, 201827.5428.0726.5327.0226.853,609,300
Dec 14, 201826.6728.1026.6727.9227.746,007,200
Dec 13, 201826.8327.5426.6027.1426.972,310,100
Dec 12, 201826.0326.8325.9026.6526.482,982,600
Dec 11, 201826.1426.3325.2225.3425.181,561,000
Dec 10, 201825.9326.2925.1725.4125.251,641,500
Dec 07, 201826.9227.2525.8326.1225.951,932,400
Dec 06, 201826.7126.8825.2226.8826.713,959,200
Dec 04, 201828.9329.1227.0227.1526.982,575,700
Dec 03, 201829.1629.6328.4228.8528.661,865,200
Nov 30, 201828.3928.8228.0128.4828.303,282,100
Nov 29, 201828.0628.6627.7428.5028.321,969,000
Nov 28, 201828.2828.4827.0428.3428.162,292,500
Nov 27, 201828.6828.8827.8328.2628.081,726,200
Nov 26, 201829.3229.9628.4128.9428.751,530,000
Nov 23, 201828.9029.4128.5328.9528.76869,300
Nov 21, 201828.9130.0328.8529.4829.291,675,000
Nov 20, 201828.6029.6027.9828.5828.402,168,600
Nov 19, 201829.4529.8529.0429.2629.071,716,600
Nov 16, 201830.7931.0229.1029.5029.312,239,100
Nov 15, 201830.9731.2230.1831.1130.911,023,400
Nov 15, 20180.25 Dividend
Nov 14, 201831.3831.8430.8531.3030.851,612,500
Nov 13, 201831.3832.1530.9531.1030.651,411,200
Nov 12, 201832.0832.2031.2231.3830.931,095,100
Nov 09, 201832.4132.4130.9232.0931.631,478,100
Nov 08, 201834.2634.4932.7032.9032.431,951,300
Nov 07, 201834.3334.9233.7534.8834.381,192,800
Nov 06, 201833.1934.3733.1733.9833.491,550,100
Nov 05, 201834.3534.3532.4933.2632.781,836,700
Nov 02, 201831.4834.8331.4834.3733.884,919,300
Nov 01, 201833.7335.1433.3434.9534.452,305,800
Oct 31, 201833.0933.8732.3033.0132.542,038,100
Oct 30, 201832.3032.9831.4132.4131.942,059,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...