Canada markets open in 3 hours 22 minutes

The Chemours Company (CC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.00+0.52 (+2.21%)
At close: 04:00PM EDT
24.00 0.00 (0.00%)
After hours: 06:16PM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 202423.6924.1723.1324.0024.001,167,000
Jul 19, 202424.0024.0023.2423.4823.48751,500
Jul 18, 202424.4024.6423.8024.1324.13891,000
Jul 17, 202424.9225.3824.5624.5724.571,107,200
Jul 16, 202424.9625.5424.9624.9924.99821,700
Jul 15, 202424.3125.2524.2924.9324.931,243,700
Jul 12, 202424.5625.0424.3424.5124.511,063,600
Jul 11, 202423.6824.4523.6424.2624.261,198,200
Jul 10, 202422.6423.2222.5123.1723.171,096,300
Jul 09, 202423.4623.4922.2922.4522.451,570,100
Jul 08, 202422.3222.5722.1022.3222.32706,900
Jul 05, 202422.4922.6621.9422.1122.111,700,700
Jul 03, 202422.7223.1322.6122.6922.69421,500
Jul 02, 202422.7022.9622.4622.5622.56683,500
Jul 01, 202422.6723.0622.3022.6222.621,114,600
Jun 28, 202423.2023.5622.3722.5722.571,919,100
Jun 27, 202423.0123.1322.6523.0923.091,099,800
Jun 26, 202422.8323.3122.4922.9622.961,136,800
Jun 25, 202423.1623.9522.5522.8622.861,549,900
Jun 24, 202422.9923.6022.7523.2823.281,653,900
Jun 21, 202422.9923.0122.5122.9122.912,428,700
Jun 20, 202423.8124.1522.9723.0123.011,876,200
Jun 18, 202424.2424.4523.4223.8523.851,089,500
Jun 17, 202424.3524.7623.9924.3024.30991,100
Jun 14, 202425.4125.7924.2224.3824.382,356,100
Jun 13, 202424.2325.8024.2225.5625.563,801,700
Jun 12, 202424.3924.7424.1024.2424.242,170,000
Jun 11, 202423.8023.9823.4123.7423.74801,900
Jun 10, 202423.9424.1823.7123.9323.93978,700
Jun 07, 202423.4124.2423.1624.1724.17928,900
Jun 06, 202423.9724.4223.8123.9023.90903,300
Jun 05, 202423.2024.0923.0623.9623.961,457,400
Jun 04, 202424.0024.2022.9823.1023.101,888,800
Jun 03, 202425.3525.4824.2624.4124.411,744,400
May 31, 202425.5625.6724.5124.8224.821,895,800
May 30, 202425.3825.9825.3125.5925.59701,500
May 29, 202426.1326.2225.3525.4525.451,184,300
May 28, 202426.6626.9826.5526.6526.65902,700
May 24, 202427.2527.2526.3926.5726.571,316,300
May 23, 202427.2027.3126.5327.0027.00724,700
May 22, 202427.4927.6527.0027.1527.15651,200
May 21, 202428.8128.8527.6827.7927.79849,300
May 20, 202428.8628.9628.5528.9328.93686,900
May 17, 202428.9529.1728.8428.8928.89757,900
May 16, 202429.1329.1428.7728.8728.87779,200
May 15, 202429.0029.1828.6629.1329.131,104,300
May 14, 202428.9129.0828.6728.9628.96892,200
May 14, 20240.25 Dividend
May 13, 202429.2129.2128.4228.7128.461,213,100
May 10, 202428.5429.0628.4228.9028.651,175,500
May 09, 202427.5828.4527.3628.4328.181,128,300
May 08, 202427.5027.8426.8827.5027.261,076,900
May 07, 202427.4228.0027.1127.9727.731,363,100
May 06, 202426.9027.3726.4527.3627.121,226,700
May 03, 202426.0627.6126.0626.5726.341,709,400
May 02, 202426.3226.8825.8126.1525.921,713,700
May 01, 202426.6127.2525.7526.0025.772,490,200
Apr 30, 202427.3727.7626.7126.7526.521,486,400
Apr 29, 202427.4827.8227.2727.6927.451,075,000
Apr 26, 202427.0127.3326.4927.3227.08776,600
Apr 25, 202427.0127.2426.3827.0326.79924,900
Apr 24, 202426.7627.4826.6827.0826.841,039,700
Apr 23, 202426.2726.9226.1226.7326.501,141,000
Apr 22, 202426.0826.7126.0126.4326.201,038,900
Apr 19, 202426.4026.5425.8325.9125.68900,000
Apr 18, 202426.7226.7526.0626.4826.251,233,500
Apr 17, 202426.6826.9426.3326.3726.141,147,000
Apr 16, 202425.7526.5525.6426.4126.181,336,300
Apr 15, 202426.7126.9325.8426.0225.79982,300
Apr 12, 202427.0527.1926.3526.4826.25736,600
Apr 11, 202427.6727.6727.0427.3027.06821,100
Apr 10, 202427.6028.0327.3327.5127.27917,600
Apr 09, 202428.0028.6427.3728.1627.911,175,500
Apr 08, 202427.3127.7827.0227.0526.81916,000
Apr 05, 202427.1827.1826.3427.0226.781,130,300
Apr 04, 202428.9729.0727.2727.2927.051,424,500
Apr 03, 202428.2528.7527.5528.7328.481,483,100
Apr 02, 202428.1928.3526.9827.6227.382,534,700
Apr 01, 202426.2228.8726.0028.7428.493,571,800
Mar 28, 202425.0027.4024.2426.2626.036,323,600
Mar 27, 202427.5528.9027.3628.8828.631,696,400
Mar 26, 202428.6128.6727.3427.3727.131,266,900
Mar 25, 202427.4228.4727.3328.3728.121,892,200
Mar 22, 202427.2827.9127.2627.8627.621,326,700
Mar 21, 202427.5127.6727.0827.2627.021,201,900
Mar 20, 202427.5127.7426.7027.2927.051,371,100
Mar 19, 202427.6428.2327.2527.4527.211,639,200
Mar 18, 202427.3027.9427.0427.8027.561,818,400
Mar 15, 202426.5227.3926.5227.1426.902,936,500
Mar 14, 202426.4526.7726.2226.6526.421,367,000
Mar 13, 202426.0926.9726.0326.8426.611,434,400
Mar 12, 202426.0326.3925.7726.1025.871,147,000
Mar 11, 202426.0526.9325.7826.1225.891,727,500
Mar 08, 202425.4426.0825.3225.8425.612,729,400
Mar 07, 202425.5026.0624.6625.3625.146,205,000
Mar 06, 202420.7522.1520.7222.0321.842,579,300
Mar 05, 202419.7520.9419.6820.5120.332,685,200
Mar 04, 202420.7021.2019.9820.1920.012,564,800
Mar 01, 202419.8321.1019.7020.7820.605,957,000
Feb 29, 202418.0020.5615.1019.6719.5027,410,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...