Canada markets close in 4 hours 4 minutes

The Chemours Company (CC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.24+0.79 (+2.45%)
As of 11:56AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 202132.6633.5532.2133.2433.24468,627
May 12, 202134.0334.2232.2932.4532.451,295,400
May 11, 202133.5234.3733.0934.3234.321,272,500
May 10, 202135.0035.5334.0534.1434.141,168,200
May 07, 202134.7035.2534.2634.6334.63903,700
May 06, 202133.8134.6832.9234.6534.651,406,300
May 05, 202132.0934.1732.0933.7833.781,723,900
May 04, 202130.7631.5729.5331.5331.531,329,200
May 03, 202130.8631.5830.4631.0131.011,206,900
Apr. 30, 202130.8231.2730.1530.2030.201,214,800
Apr. 29, 202131.8432.2130.9131.1631.161,060,600
Apr. 28, 202131.2131.5530.9631.3431.34812,800
Apr. 27, 202131.0631.3230.7131.0231.02708,100
Apr. 26, 202130.0631.4430.0631.2931.291,368,500
Apr. 23, 202129.0630.1128.9930.0030.00920,200
Apr. 22, 202129.7029.8028.7828.8928.89821,400
Apr. 21, 202128.9429.8428.9429.6729.67762,300
Apr. 20, 202129.6429.7328.1729.1029.101,346,600
Apr. 19, 202130.3430.5229.6929.8529.851,042,800
Apr. 16, 202130.4730.9529.9730.1230.121,191,200
Apr. 15, 202129.9930.1629.6029.9729.97973,600
Apr. 14, 202128.6429.8028.6429.6329.631,198,700
Apr. 13, 202129.0929.3328.3928.7928.791,185,800
Apr. 12, 202128.0029.0227.9529.0229.021,428,400
Apr. 09, 202127.4227.8527.2227.8527.851,377,700
Apr. 08, 202128.5328.6127.3827.4327.431,371,700
Apr. 07, 202128.8028.9028.3628.5128.51731,900
Apr. 06, 202129.0529.2828.3828.7828.781,195,100
Apr. 05, 202128.6129.0328.5228.9928.991,299,900
Apr. 01, 202128.1428.3627.8628.2028.201,000,300
Mar. 31, 202128.0328.9527.8427.9127.912,113,300
Mar. 30, 202128.3628.5027.1727.7827.781,707,000
Mar. 29, 202127.5528.4827.5028.2128.211,706,900
Mar. 26, 202126.6127.7126.3127.6627.661,299,800
Mar. 25, 202124.5026.4624.4626.2926.291,470,900
Mar. 24, 202125.3025.9124.8424.8524.85906,400
Mar. 23, 202126.5726.8024.6225.0325.032,198,900
Mar. 22, 202126.5127.1425.9126.9226.921,356,800
Mar. 19, 202126.8626.8925.9026.5726.571,967,800
Mar. 18, 202127.4427.9526.7626.8326.831,298,300
Mar. 17, 202126.5027.5026.3827.4827.481,254,700
Mar. 16, 202126.6026.6725.5326.3826.381,942,100
Mar. 15, 202129.0729.0725.6726.6726.674,544,800
Mar. 12, 202127.3528.8627.2028.7428.742,017,300
Mar. 11, 202127.2128.0326.9027.3527.351,546,200
Mar. 10, 202125.7427.1825.7426.9426.941,020,800
Mar. 09, 202126.5726.8425.4625.7625.761,652,900
Mar. 08, 202127.5127.7226.3026.3526.352,001,900
Mar. 05, 202126.5727.4625.8727.4027.402,581,100
Mar. 04, 202125.5526.8625.3926.0826.083,536,600
Mar. 03, 202124.5025.6024.4325.5025.502,953,100
Mar. 02, 202124.0124.6723.9924.4224.421,507,400
Mar. 01, 202124.1124.3123.9224.0124.011,250,500
Feb. 26, 202123.8624.1023.3023.5323.531,942,100
Feb. 25, 202124.7324.9123.6523.7023.702,028,500
Feb. 25, 20210.25 Dividend
Feb. 24, 202125.0425.4124.6925.1024.851,796,300
Feb. 23, 202125.0625.2124.1024.9824.731,530,500
Feb. 22, 202125.9326.1325.2525.4325.182,222,300
Feb. 19, 202125.0526.2225.0525.9525.692,115,500
Feb. 18, 202125.7226.1724.8324.8524.601,813,700
Feb. 17, 202126.3726.9525.9125.9425.681,411,900
Feb. 16, 202126.2026.8926.1126.3426.082,228,100
Feb. 12, 202128.4228.4225.5126.1425.882,662,000
Feb. 11, 202126.9527.6126.3527.4927.221,704,300
Feb. 10, 202127.6527.6726.7226.8326.56741,200
Feb. 09, 202127.3827.6326.8327.2927.02591,400
Feb. 08, 202127.8728.1527.3327.5327.26930,900
Feb. 05, 202127.1227.7026.8627.4627.19866,800
Feb. 04, 202126.3727.1426.1026.8026.53789,500
Feb. 03, 202126.2226.7226.0726.4826.22827,200
Feb. 02, 202127.1427.2826.0526.4726.21991,600
Feb. 01, 202126.7627.0826.2826.7626.491,071,000
Jan. 29, 202127.6527.6525.6526.3426.081,836,900
Jan. 28, 202127.4828.3727.1927.5127.241,156,700
Jan. 27, 202126.1827.7525.6527.2827.011,372,600
Jan. 26, 202127.1527.3026.5126.7926.52986,100
Jan. 25, 202127.2727.4825.7127.0326.761,321,500
Jan. 22, 202126.5627.5525.9927.3527.081,420,700
Jan. 21, 202128.3528.6726.9726.9826.711,132,600
Jan. 20, 202129.0029.3728.3228.3528.07981,200
Jan. 19, 202127.4928.7527.4028.7028.411,157,600
Jan. 15, 202127.1827.5326.6727.0826.811,152,300
Jan. 14, 202127.4027.9027.1527.2526.981,125,300
Jan. 13, 202127.3027.4626.4227.0226.751,438,100
Jan. 12, 202127.3327.6026.8527.2026.931,212,600
Jan. 11, 202126.9327.6526.5127.3327.06964,900
Jan. 08, 202129.2029.2027.1327.5327.261,546,900
Jan. 07, 202128.4228.8127.2927.8927.611,187,100
Jan. 06, 202126.1728.9125.8828.0627.782,201,800
Jan. 05, 202124.8726.5824.8726.3726.111,388,200
Jan. 04, 202125.1225.7824.7224.8224.57987,900
Dec. 31, 202025.1925.4724.5524.7924.54822,200
Dec. 30, 202024.8425.6924.7925.3125.06915,700
Dec. 29, 202025.9026.0024.2824.7924.541,216,000
Dec. 28, 202027.1927.4025.7925.8225.56647,200
Dec. 24, 202026.7126.9326.4026.9226.65275,000
Dec. 23, 202027.0027.1126.4626.6226.35565,700
Dec. 22, 202027.4727.5826.6526.6826.41616,400
Dec. 21, 202026.4427.4826.2027.3827.111,129,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...