Canada markets close in 2 minutes

The Chemours Company (CC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.36+0.34 (+1.31%)
As of 03:58PM EDT. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202425.7526.5525.6426.3626.36987,929
Apr 15, 202426.7126.9325.8426.0226.02982,300
Apr 12, 202427.0527.1926.3526.4826.48736,600
Apr 11, 202427.6727.6727.0427.3027.30821,100
Apr 10, 202427.6028.0327.3327.5127.51917,600
Apr 09, 202428.0028.6427.3728.1628.161,175,500
Apr 08, 202427.3127.7827.0227.0527.05916,000
Apr 05, 202427.1827.1826.3427.0227.021,130,300
Apr 04, 202428.9729.0727.2727.2927.291,424,500
Apr 03, 202428.2528.7527.5528.7328.731,483,100
Apr 02, 202428.1928.3526.9827.6227.622,534,700
Apr 01, 202426.2228.8726.0028.7428.743,571,800
Mar 28, 202425.0027.4024.2426.2626.266,323,600
Mar 27, 202427.5528.9027.3628.8828.881,696,400
Mar 26, 202428.6128.6727.3427.3727.371,266,900
Mar 25, 202427.4228.4727.3328.3728.371,892,200
Mar 22, 202427.2827.9127.2627.8627.861,326,700
Mar 21, 202427.5127.6727.0827.2627.261,201,900
Mar 20, 202427.5127.7426.7027.2927.291,371,100
Mar 19, 202427.6428.2327.2527.4527.451,639,200
Mar 18, 202427.3027.9427.0427.8027.801,818,400
Mar 15, 202426.5227.3926.5227.1427.142,936,500
Mar 14, 202426.4526.7726.2226.6526.651,367,000
Mar 13, 202426.0926.9726.0326.8426.841,434,400
Mar 12, 202426.0326.3925.7726.1026.101,147,000
Mar 11, 202426.0526.9325.7826.1226.121,727,500
Mar 08, 202425.4426.0825.3225.8425.842,729,400
Mar 07, 202425.5026.0624.6625.3625.366,205,000
Mar 06, 202420.7522.1520.7222.0322.032,579,300
Mar 05, 202419.7520.9419.6820.5120.512,685,200
Mar 04, 202420.7021.2019.9820.1920.192,564,800
Mar 01, 202419.8321.1019.7020.7820.785,957,000
Feb 29, 202418.0020.5615.1019.6719.6727,410,200
Feb 28, 202428.5328.9728.4528.7228.721,373,200
Feb 27, 202429.2429.4428.7828.9328.93654,400
Feb 26, 202429.2629.5928.7828.8728.87653,400
Feb 23, 202429.5229.8029.2429.4829.48697,000
Feb 23, 20240.25 Dividend
Feb 22, 202429.0729.8329.0329.7029.451,265,400
Feb 21, 202428.4629.0428.3029.0228.78843,100
Feb 20, 202427.7128.6027.5228.4728.231,224,700
Feb 16, 202427.6928.8127.5628.1227.881,477,700
Feb 15, 202427.1328.1427.0127.8227.592,040,100
Feb 14, 202428.2928.7026.5426.6426.424,638,800
Feb 13, 202430.2230.6929.8430.4930.231,698,100
Feb 12, 202430.0931.7630.0931.1830.921,057,000
Feb 09, 202430.0030.2229.4930.0929.84632,900
Feb 08, 202430.0830.1929.5330.0029.75778,800
Feb 07, 202430.3030.3029.2530.0029.75946,200
Feb 06, 202429.8330.9029.8330.0329.78806,800
Feb 05, 202430.0030.1729.4929.8929.64893,000
Feb 02, 202430.2531.0429.7530.6530.39729,900
Feb 01, 202430.5830.9230.1730.7730.51749,700
Jan 31, 202431.0031.4530.0430.1729.921,228,600
Jan 30, 202431.0031.3830.9531.0230.761,204,700
Jan 29, 202431.2531.4030.7631.3231.06761,400
Jan 26, 202432.0032.2531.1731.2931.031,052,200
Jan 25, 202431.6931.7931.0031.6931.42722,800
Jan 24, 202432.3132.4831.2031.2631.001,343,600
Jan 23, 202430.4332.1930.1332.1731.902,477,200
Jan 22, 202429.1430.0228.9829.7629.511,067,400
Jan 19, 202429.2529.2628.5229.2228.97817,500
Jan 18, 202428.9829.5228.6429.3529.101,024,200
Jan 17, 202429.0729.0728.5728.8328.59914,200
Jan 16, 202429.8230.0029.3529.5929.34960,100
Jan 12, 202430.6830.8030.0530.1929.94612,500
Jan 11, 202430.3530.4829.9530.2229.97735,700
Jan 10, 202430.5630.7930.2730.4630.20654,400
Jan 09, 202430.7830.9830.3530.7130.451,065,600
Jan 08, 202431.0531.6030.7631.3631.10755,800
Jan 05, 202430.4732.0530.4731.2831.022,168,900
Jan 04, 202430.9031.1830.4130.6330.37882,700
Jan 03, 202431.1931.3330.3130.9530.691,439,600
Jan 02, 202431.2032.7031.0331.7831.511,280,600
Dec 29, 202331.9132.0331.1831.5431.271,143,500
Dec 28, 202332.2932.4231.9332.1431.87569,400
Dec 27, 202332.4232.5632.0232.4732.20675,700
Dec 26, 202331.7732.6131.6632.4232.15723,800
Dec 22, 202331.2032.6331.1331.7931.521,665,600
Dec 21, 202330.7731.2930.0431.0630.801,171,700
Dec 20, 202330.6030.9730.2130.3030.041,087,200
Dec 19, 202331.2231.3730.4830.8230.561,308,200
Dec 18, 202330.7630.9530.2030.8130.551,032,800
Dec 15, 202331.3231.5830.1830.4430.182,275,400
Dec 14, 202329.8731.8329.8731.4031.142,812,500
Dec 13, 202328.2729.2227.9429.1628.911,398,500
Dec 12, 202328.9928.9928.1728.4528.21916,400
Dec 11, 202328.7629.1828.6429.0228.78672,700
Dec 08, 202328.8529.6228.7228.9028.66551,700
Dec 07, 202328.9929.0728.5228.7928.55965,700
Dec 06, 202329.0029.6728.5728.7928.55859,400
Dec 05, 202329.3129.3428.4928.7328.49875,500
Dec 04, 202329.5329.9229.3229.5829.331,183,400
Dec 01, 202328.6029.8928.4629.6829.432,833,700
Nov 30, 202326.8227.6426.5627.4327.202,495,600
Nov 29, 202326.6027.1726.4626.7026.481,513,700
Nov 28, 202326.1926.3125.7526.1325.91640,800
Nov 27, 202326.1226.2325.9026.1925.97759,800
Nov 24, 202326.1726.7926.1726.3726.15371,900
Nov 22, 202326.0726.3025.7426.2226.00588,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...