Canada markets close in 1 hour 6 minutes

The Chemours Company (CC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.75-0.24 (-0.96%)
As of 02:53PM EDT. Market open.
Time Period:
Jul 17, 2023 - Jul 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 202424.9225.3824.5824.7524.75451,381
Jul 16, 202424.9625.5424.9624.9924.99821,672
Jul 15, 202424.3125.2524.2924.9324.931,243,658
Jul 12, 202424.5625.0424.3424.5124.511,061,837
Jul 11, 202423.6824.4523.6424.2624.261,198,201
Jul 10, 202422.6423.2222.5123.1723.171,096,387
Jul 09, 202423.4623.4922.2922.4522.451,570,113
Jul 08, 202422.3222.5722.1022.3222.32706,897
Jul 05, 202422.4922.6621.9422.1122.111,700,678
Jul 03, 202422.7223.1322.6122.6922.69421,483
Jul 02, 202422.7022.9622.4622.5622.56683,494
Jul 01, 202422.6723.0622.3022.6222.621,114,779
Jun 28, 202423.2023.5622.3722.5722.571,919,076
Jun 27, 202423.0123.1322.6523.0923.091,099,812
Jun 26, 202422.8323.3122.4922.9622.961,136,760
Jun 25, 202423.1623.9522.5522.8622.861,549,933
Jun 24, 202422.9923.6022.7523.2823.281,653,882
Jun 21, 202422.9923.0122.5122.9122.912,428,852
Jun 20, 202423.8124.1522.9723.0123.011,876,155
Jun 18, 202424.2424.4523.4223.8523.851,089,501
Jun 17, 202424.3524.7623.9924.3024.30991,116
Jun 14, 202425.4125.7924.2224.3824.382,356,083
Jun 13, 202424.2325.8024.2225.5625.563,801,696
Jun 12, 202424.3924.7424.1024.2424.242,169,985
Jun 11, 202423.8023.9823.4123.7423.74801,871
Jun 10, 202423.9424.1823.7123.9323.93978,719
Jun 07, 202423.4124.2423.1624.1724.17928,913
Jun 06, 202423.9724.4223.8123.9023.90903,340
Jun 05, 202423.2024.0923.0623.9623.961,457,427
Jun 04, 202424.0024.2022.9823.1023.101,888,776
Jun 03, 202425.3525.4824.2624.4124.411,744,369
May 31, 202425.5625.6724.5124.8224.821,895,839
May 30, 202425.3825.9825.3125.5925.59701,546
May 29, 202426.1326.2225.3525.4525.451,184,341
May 28, 202426.6626.9826.5526.6526.65902,683
May 24, 202427.2527.2526.3926.5726.571,316,302
May 23, 202427.2027.3126.5327.0027.00724,692
May 22, 202427.4927.6527.0027.1527.15651,185
May 21, 202428.8128.8527.6827.7927.79849,312
May 20, 202428.8628.9628.5528.9328.93686,966
May 17, 202428.9529.1728.8428.8928.89757,926
May 16, 202429.1329.1428.7728.8728.87779,216
May 15, 202429.0029.1828.6629.1329.131,104,413
May 14, 202428.9129.0828.6728.9628.96892,156
May 14, 20240.25 Dividend
May 13, 202429.2129.2128.4228.7128.461,213,126
May 10, 202428.5429.0628.4228.9028.651,175,494
May 09, 202427.5828.4527.3628.4328.181,128,418
May 08, 202427.5027.8426.8827.5027.261,077,014
May 07, 202427.4228.0027.1127.9727.731,363,134
May 06, 202426.9027.3726.4527.3627.121,226,900
May 03, 202426.0627.6126.0626.5726.341,709,363
May 02, 202426.3226.8825.8126.1525.921,713,715
May 01, 202426.6127.2525.7526.0025.772,490,215
Apr 30, 202427.3727.7626.7126.7526.521,486,535
Apr 29, 202427.4827.8227.2727.6927.451,075,019
Apr 26, 202427.0127.3326.4927.3227.08776,635
Apr 25, 202427.0127.2426.3827.0326.79924,935
Apr 24, 202426.7627.4826.6827.0826.841,039,663
Apr 23, 202426.2726.9226.1226.7326.501,141,036
Apr 22, 202426.0826.7126.0126.4326.201,038,898
Apr 19, 202426.4026.5425.8325.9125.68899,985
Apr 18, 202426.7226.7526.0626.4826.251,233,471
Apr 17, 202426.6826.9426.3326.3726.141,147,005
Apr 16, 202425.7526.5525.6426.4126.181,336,335
Apr 15, 202426.7126.9325.8426.0225.79982,304
Apr 12, 202427.0527.1926.3526.4826.25736,567
Apr 11, 202427.6727.6727.0427.3027.06821,059
Apr 10, 202427.6028.0327.3327.5127.27917,561
Apr 09, 202428.0028.6427.3728.1627.911,175,656
Apr 08, 202427.3127.7827.0227.0526.81915,975
Apr 05, 202427.1827.1826.3427.0226.781,130,295
Apr 04, 202428.9729.0727.2727.2927.051,424,526
Apr 03, 202428.2528.7527.5528.7328.481,483,136
Apr 02, 202428.1928.3526.9827.6227.382,534,727
Apr 01, 202426.2228.8726.0028.7428.493,571,837
Mar 28, 202425.0027.4024.2426.2626.036,323,594
Mar 27, 202427.5528.9027.3628.8828.631,696,408
Mar 26, 202428.6128.6727.3427.3727.131,266,866
Mar 25, 202427.4228.4727.3328.3728.121,892,238
Mar 22, 202427.2827.9127.2627.8627.621,338,474
Mar 21, 202427.5127.6727.0827.2627.021,201,906
Mar 20, 202427.5127.7426.7027.2927.051,371,111
Mar 19, 202427.6428.2327.2527.4527.211,639,221
Mar 18, 202427.3027.9427.0427.8027.561,818,416
Mar 15, 202426.5227.3926.5227.1426.902,936,480
Mar 14, 202426.4526.7726.2226.6526.421,366,968
Mar 13, 202426.0926.9726.0326.8426.611,434,412
Mar 12, 202426.0326.3925.7726.1025.871,146,964
Mar 11, 202426.0526.9325.7826.1225.891,727,661
Mar 08, 202425.4426.0825.3225.8425.612,729,466
Mar 07, 202425.5026.0624.6625.3625.146,205,029
Mar 06, 202420.7522.1520.7222.0321.842,579,341
Mar 05, 202419.7520.9419.6820.5120.332,685,310
Mar 04, 202420.7021.2019.9820.1920.012,565,044
Mar 01, 202419.8321.1019.7020.7820.605,962,615
Feb 29, 202418.0020.5615.1019.6719.5027,410,197
Feb 28, 202428.5328.9728.4528.7228.471,373,157
Feb 27, 202429.2429.4428.7828.9328.68654,383
Feb 26, 202429.2629.5928.7828.8728.62653,463
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...