Canada markets open in 6 hours 55 minutes

The Chemours Company (CC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.25+0.20 (+0.64%)
At close: 04:00PM EST
31.07 -0.18 (-0.58%)
After hours: 05:16PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202231.1531.8231.0031.2531.251,230,596
Nov 30, 202231.4031.5029.6331.0531.051,940,700
Nov 29, 202230.8531.2830.1731.0131.012,029,400
Nov 28, 202232.1332.1331.3931.4331.431,080,200
Nov 25, 202232.6432.8432.2732.7832.78608,200
Nov 23, 202232.8032.9732.3332.8432.84888,800
Nov 22, 202232.7633.1632.5932.8632.86805,100
Nov 21, 202232.4232.6531.7832.1732.17933,400
Nov 18, 202233.5233.5732.7633.0733.07798,300
Nov 17, 202231.5633.1031.4933.0833.08920,600
Nov 16, 202233.1233.4032.2432.3932.391,539,800
Nov 15, 202233.8434.4233.1933.4433.441,547,000
Nov 14, 202232.8633.7432.6633.4033.401,018,700
Nov 14, 20220.25 Dividend
Nov 11, 202232.9934.3732.8133.6833.431,901,400
Nov 10, 202230.9632.4930.9632.4532.211,461,000
Nov 09, 202229.9530.3229.6129.6929.47589,500
Nov 08, 202230.6331.0930.1530.3630.13794,100
Nov 07, 202230.3930.7829.7830.2930.071,016,000
Nov 04, 202228.8830.9928.8830.2530.031,842,000
Nov 03, 202227.1728.2326.9227.8927.681,126,000
Nov 02, 202228.7729.3227.8027.8327.621,462,300
Nov 01, 202228.9429.1728.4528.7128.501,285,300
Oct 31, 202228.5729.1028.4228.6328.421,153,500
Oct 28, 202228.7829.2428.1228.6728.461,130,800
Oct 27, 202229.3929.9328.8128.9128.701,550,600
Oct 26, 202227.7429.7727.6229.2229.002,465,800
Oct 25, 202228.3829.7228.3329.0528.832,586,900
Oct 24, 202229.4329.8228.6128.9328.721,547,800
Oct 21, 202228.5829.6828.5829.5129.292,078,000
Oct 20, 202228.8229.7828.5428.5928.381,895,300
Oct 19, 202228.8129.4128.3928.7728.562,533,300
Oct 18, 202229.0529.4928.7629.1628.943,554,300
Oct 17, 202227.1728.3527.0828.2928.082,981,500
Oct 14, 202227.6727.8526.3326.3926.191,537,500
Oct 13, 202225.6527.6625.6127.4127.212,232,400
Oct 12, 202226.6226.9526.2926.4626.261,455,800
Oct 11, 202226.5426.9426.1626.5326.331,938,000
Oct 10, 202226.8427.2326.6226.9026.701,477,400
Oct 07, 202226.5426.9226.0026.3726.172,138,900
Oct 06, 202227.5527.9426.7326.9326.732,026,700
Oct 05, 202226.2528.1826.0727.9127.703,024,900
Oct 04, 202226.4327.3326.4327.3027.101,991,300
Oct 03, 202225.1326.3225.1026.0225.832,364,400
Sept 30, 202224.3325.4124.2524.6524.472,143,000
Sept 29, 202224.0224.2323.5824.1924.012,714,000
Sept 28, 202224.1724.9023.9124.5024.323,441,200
Sept 27, 202224.3724.7123.8524.1023.923,841,100
Sept 26, 202224.9725.3823.9223.9423.763,635,600
Sept 23, 202225.8526.1824.8025.2325.043,263,800
Sept 22, 202228.2328.2926.6426.6526.452,934,200
Sept 21, 202229.1929.9828.1028.1427.933,393,800
Sept 20, 202231.7131.7529.9530.7330.501,925,100
Sept 19, 202230.8332.5630.5332.4332.191,414,500
Sept 16, 202233.0133.0231.0531.4931.262,943,000
Sept 15, 202233.8434.8033.5233.8133.561,053,000
Sept 14, 202234.7534.7933.4033.9433.691,142,900
Sept 13, 202235.3535.7834.6234.8934.631,394,200
Sept 12, 202236.3036.9736.1736.6236.351,269,400
Sept 09, 202235.1336.0035.1335.7335.461,087,100
Sept 08, 202233.8134.9933.6934.6834.421,056,200
Sept 07, 202232.7534.3432.5734.3334.08905,000
Sept 06, 202233.6434.0132.5232.9332.69937,800
Sept 02, 202234.1334.3332.9933.2432.99935,100
Sept 01, 202233.3133.4332.6833.4133.16912,800
Aug 31, 202234.5134.5633.6133.7333.481,150,500
Aug 30, 202235.6335.7634.0634.3834.121,127,300
Aug 29, 202235.2035.6735.0235.3835.12895,900
Aug 26, 202237.3337.7235.6735.7635.49979,500
Aug 25, 202236.5837.3136.5837.3037.02620,500
Aug 24, 202236.5036.5035.9536.3236.05757,300
Aug 23, 202236.1136.8536.0536.6036.33869,600
Aug 22, 202236.0436.1435.2935.7935.52950,900
Aug 19, 202236.9337.1536.4036.7536.481,264,300
Aug 18, 202236.8137.2536.4737.1936.91794,400
Aug 17, 202236.7136.7336.1136.5536.281,006,000
Aug 16, 202236.3137.7736.2037.3937.111,314,300
Aug 15, 202235.9136.5435.6836.3836.11849,500
Aug 12, 202236.0536.7035.7836.6636.39734,500
Aug 12, 20220.25 Dividend
Aug 11, 202235.8036.7435.7836.0035.481,153,300
Aug 10, 202235.0535.7234.8035.3834.871,085,900
Aug 09, 202234.4734.6434.0234.4433.95926,000
Aug 08, 202234.8835.3534.4034.4033.91750,500
Aug 05, 202234.6335.2134.3934.4934.00829,000
Aug 04, 202234.4035.3534.2934.9634.461,037,100
Aug 03, 202235.0335.0333.9734.4633.971,108,100
Aug 02, 202234.9735.4834.5034.7734.271,263,800
Aug 01, 202235.5935.6634.5135.1234.621,575,800
Jul 29, 202237.0738.3635.5235.5935.082,789,800
Jul 28, 202234.5034.9234.1334.9034.401,493,500
Jul 27, 202234.1534.3933.5234.2233.731,586,400
Jul 26, 202234.0134.3833.7334.0233.53862,800
Jul 25, 202233.9934.2633.4634.1933.701,098,500
Jul 22, 202234.3734.7033.4033.5633.081,426,200
Jul 21, 202233.5434.1933.1734.0033.511,106,800
Jul 20, 202233.7034.2933.2633.7933.311,208,600
Jul 19, 202232.4134.2132.2633.8733.392,206,000
Jul 18, 202231.8932.8331.8031.8831.421,141,800
Jul 15, 202231.8631.9731.0131.5131.06882,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...