Mail

CC - The Chemours Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	30.69	34.28	30.36	33.64	33.64	5,705,600
Jun 01, 2023	26.69	27.39	26.50	27.11	27.11	1,222,200
May 31, 2023	27.43	27.54	26.40	26.49	26.49	1,238,800
May 30, 2023	28.58	28.91	27.57	27.72	27.72	1,185,800
May 26, 2023	28.12	28.56	27.57	28.52	28.52	1,571,500
May 25, 2023	28.30	28.69	27.86	28.01	28.01	737,200
May 24, 2023	28.73	28.82	28.30	28.40	28.40	688,300
May 23, 2023	28.94	29.41	28.74	29.00	29.00	1,063,200
May 22, 2023	29.77	29.92	29.08	29.14	29.14	1,001,000
May 19, 2023	30.25	30.35	29.38	29.68	29.68	1,248,700
May 18, 2023	28.50	30.20	28.45	29.99	29.99	2,029,900
May 17, 2023	28.01	28.83	27.93	28.63	28.63	1,117,800
May 16, 2023	28.78	29.02	27.85	27.87	27.87	1,066,000
May 15, 2023	28.54	29.08	28.23	28.98	28.98	841,800
May 12, 2023	28.11	28.32	27.96	28.30	28.30	792,600
May 12, 2023	0.25 Dividend
May 11, 2023	28.43	28.81	28.16	28.17	27.92	881,100
May 10, 2023	29.62	29.69	28.49	28.85	28.59	844,500
May 09, 2023	28.99	29.20	28.67	29.02	28.76	613,300
May 08, 2023	29.93	30.05	29.07	29.36	29.10	698,300
May 05, 2023	29.19	29.55	28.94	29.51	29.25	1,004,900
May 04, 2023	29.20	29.38	27.76	28.50	28.25	1,435,400
May 03, 2023	30.40	30.86	29.09	29.19	28.93	2,042,700
May 02, 2023	29.31	30.48	28.42	30.35	30.08	2,046,100
May 01, 2023	29.39	30.17	29.22	29.76	29.50	1,216,200
Apr 28, 2023	27.63	29.35	27.63	29.07	28.81	2,221,600
Apr 27, 2023	27.60	28.05	26.96	27.95	27.70	1,524,800
Apr 26, 2023	27.32	27.68	27.12	27.31	27.07	822,300
Apr 25, 2023	28.37	28.64	27.54	27.57	27.33	923,400
Apr 24, 2023	28.30	28.94	28.25	28.92	28.66	746,800
Apr 21, 2023	28.52	28.60	28.07	28.22	27.97	752,100
Apr 20, 2023	28.89	29.11	28.54	28.73	28.48	905,200
Apr 19, 2023	29.28	29.40	29.05	29.27	29.01	794,600
Apr 18, 2023	29.69	29.78	29.26	29.52	29.26	489,200
Apr 17, 2023	29.94	29.94	29.40	29.62	29.36	719,300
Apr 14, 2023	30.29	30.47	29.29	29.80	29.54	992,700
Apr 13, 2023	29.73	30.29	29.34	30.22	29.95	782,100
Apr 12, 2023	30.69	30.69	29.44	29.58	29.32	875,300
Apr 11, 2023	29.87	30.35	29.77	30.18	29.91	767,700
Apr 10, 2023	28.53	29.91	28.52	29.81	29.55	1,153,600
Apr 06, 2023	28.64	28.65	28.24	28.49	28.24	898,700
Apr 05, 2023	28.86	29.02	28.40	28.74	28.48	1,267,300
Apr 04, 2023	30.29	30.29	29.03	29.38	29.12	805,800
Apr 03, 2023	30.14	30.71	30.04	30.28	30.01	884,700
Mar 31, 2023	29.85	30.05	29.44	29.94	29.67	1,337,500
Mar 30, 2023	30.31	30.36	29.52	29.63	29.37	614,000
Mar 29, 2023	29.85	30.08	29.48	29.78	29.52	1,045,900
Mar 28, 2023	29.15	29.49	28.95	29.32	29.06	748,700
Mar 27, 2023	29.34	29.75	29.07	29.16	28.90	904,600
Mar 24, 2023	27.97	28.81	27.75	28.80	28.54	625,300
Mar 23, 2023	29.32	29.91	28.12	28.38	28.13	1,066,900
Mar 22, 2023	29.73	30.29	29.16	29.18	28.92	810,800
Mar 21, 2023	29.86	30.34	29.70	29.92	29.65	995,500
Mar 20, 2023	29.12	29.52	28.70	29.12	28.86	1,476,400
Mar 17, 2023	29.14	29.15	28.21	28.67	28.42	4,820,200
Mar 16, 2023	27.99	29.44	27.75	29.39	29.13	1,369,000
Mar 15, 2023	29.90	30.22	28.27	28.57	28.32	2,303,800
Mar 14, 2023	31.15	31.48	30.47	31.09	30.81	1,239,700
Mar 13, 2023	30.40	30.93	30.05	30.17	29.90	1,006,900
Mar 10, 2023	32.55	32.58	31.03	31.21	30.93	1,010,100
Mar 09, 2023	34.15	34.33	32.69	32.72	32.43	910,600
Mar 08, 2023	34.13	34.51	33.64	34.13	33.83	782,200
Mar 07, 2023	35.52	35.78	33.72	34.21	33.91	1,309,800
Mar 06, 2023	36.46	36.63	35.20	35.58	35.26	1,602,900
Mar 03, 2023	36.25	36.94	35.91	36.73	36.40	1,418,300
Mar 02, 2023	34.50	36.21	34.35	36.12	35.80	1,833,400
Mar 01, 2023	34.22	35.25	33.94	34.84	34.53	845,300
Feb 28, 2023	33.75	34.58	33.75	34.18	33.88	1,012,100
Feb 27, 2023	34.32	34.65	33.98	34.05	33.75	1,119,600
Feb 24, 2023	33.14	33.84	32.94	33.75	33.45	994,800
Feb 23, 2023	33.80	34.03	33.37	33.94	33.64	975,800
Feb 23, 2023	0.25 Dividend
Feb 22, 2023	33.47	33.94	33.30	33.79	33.24	835,400
Feb 21, 2023	34.69	34.91	32.83	33.45	32.91	1,171,000
Feb 17, 2023	34.63	35.09	34.26	35.08	34.51	1,212,200
Feb 16, 2023	33.58	35.59	33.47	34.85	34.29	1,264,900
Feb 15, 2023	34.15	34.79	33.96	34.47	33.91	1,126,900
Feb 14, 2023	34.68	35.19	34.34	34.67	34.11	876,700
Feb 13, 2023	34.58	35.22	34.12	35.06	34.49	1,135,300
Feb 10, 2023	33.94	34.55	32.71	34.35	33.79	2,259,600
Feb 09, 2023	35.37	35.50	33.16	33.50	32.96	2,159,400
Feb 08, 2023	35.48	35.88	34.94	34.94	34.37	895,400
Feb 07, 2023	35.26	35.97	34.99	35.89	35.31	701,600
Feb 06, 2023	35.46	35.56	34.81	35.36	34.79	761,200
Feb 03, 2023	35.54	36.19	35.34	35.89	35.31	829,400
Feb 02, 2023	36.39	36.52	35.76	35.97	35.39	903,400
Feb 01, 2023	36.10	36.69	35.27	36.33	35.74	928,600
Jan 31, 2023	35.37	36.45	35.19	36.39	35.80	969,400
Jan 30, 2023	34.76	35.22	34.31	35.13	34.56	715,000
Jan 27, 2023	34.67	35.64	34.67	35.10	34.53	911,300
Jan 26, 2023	33.95	35.01	33.65	34.98	34.41	622,900
Jan 25, 2023	33.85	34.23	33.63	34.05	33.50	545,900
Jan 24, 2023	34.75	35.40	34.17	34.46	33.90	1,456,400
Jan 23, 2023	33.57	34.11	33.34	33.92	33.37	693,500
Jan 20, 2023	32.77	33.83	32.50	33.72	33.17	729,800
Jan 19, 2023	32.67	32.80	31.54	32.62	32.09	692,400
Jan 18, 2023	33.62	34.13	33.07	33.09	32.55	787,300
Jan 17, 2023	33.44	33.60	33.01	33.09	32.55	573,500
Jan 13, 2023	32.97	33.73	32.72	33.58	33.04	749,200
Jan 12, 2023	33.01	33.43	32.73	33.27	32.73	782,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...