Canada Markets open in 1 hr 45 mins

The Chemours Company (CC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.19+0.64 (+1.75%)
At close: 04:00PM EDT
36.98 -0.21 (-0.56%)
Pre-Market: 07:40AM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022------
Aug 18, 202236.8137.2536.4737.1937.19781,500
Aug 17, 202236.7136.7336.1136.5536.551,006,000
Aug 16, 202236.3137.7736.2037.3937.391,314,300
Aug 15, 202235.9136.5435.6836.3836.38849,500
Aug 12, 202236.0536.7035.7836.6636.66734,500
Aug 11, 202235.8036.7435.7836.0036.001,153,300
Aug 10, 202235.0535.7234.8035.3835.381,085,900
Aug 09, 202234.4734.6434.0234.4434.44926,000
Aug 08, 202234.8835.3534.4034.4034.40750,500
Aug 05, 202234.6335.2134.3934.4934.49829,000
Aug 04, 202234.4035.3534.2934.9634.961,037,100
Aug 03, 202235.0335.0333.9734.4634.461,108,100
Aug 02, 202234.9735.4834.5034.7734.771,263,800
Aug 01, 202235.5935.6634.5135.1235.121,575,800
Jul 29, 202237.0738.3635.5235.5935.592,789,800
Jul 28, 202234.5034.9234.1334.9034.901,493,500
Jul 27, 202234.1534.3933.5234.2234.221,586,400
Jul 26, 202234.0134.3833.7334.0234.02862,800
Jul 25, 202233.9934.2633.4634.1934.191,098,500
Jul 22, 202234.3734.7033.4033.5633.561,426,200
Jul 21, 202233.5434.1933.1734.0034.001,106,800
Jul 20, 202233.7034.2933.2633.7933.791,208,600
Jul 19, 202232.4134.2132.2633.8733.872,206,000
Jul 18, 202231.8932.8331.8031.8831.881,141,800
Jul 15, 202231.8631.9731.0131.5131.51882,100
Jul 14, 202230.6831.0630.2431.0131.011,130,000
Jul 13, 202230.9731.7830.6431.6531.65980,200
Jul 12, 202230.8432.3630.8431.7031.701,286,900
Jul 11, 202230.7531.4730.6131.0931.09692,600
Jul 08, 202231.8931.8930.7431.2431.241,108,200
Jul 07, 202230.5531.9130.5431.4131.411,439,600
Jul 06, 202229.9330.3729.1530.2230.221,207,700
Jul 05, 202230.2830.4729.0830.0930.091,253,200
Jul 01, 202231.6432.7130.2631.4731.471,614,600
Jun 30, 202230.9132.6330.6332.0232.022,377,100
Jun 29, 202231.9231.9230.8931.7231.721,704,700
Jun 28, 202231.6632.4931.1031.7331.731,691,700
Jun 27, 202231.6431.7831.0031.3531.351,656,200
Jun 24, 202229.7731.9229.5731.5631.563,563,800
Jun 23, 202230.8931.3728.8729.3929.392,394,200
Jun 22, 202230.9031.3229.9530.9930.991,849,300
Jun 21, 202232.3432.8631.4131.4431.442,227,500
Jun 17, 202231.3631.9530.0731.5931.594,255,900
Jun 16, 202234.5234.5230.6031.6531.653,487,000
Jun 15, 202236.6737.0835.0335.6135.612,303,600
Jun 14, 202237.6937.6935.7036.3636.362,511,500
Jun 13, 202239.3239.6638.1038.4838.481,689,800
Jun 10, 202241.0441.5940.1740.7140.711,338,000
Jun 09, 202243.1043.3242.1242.1342.131,088,100
Jun 08, 202244.2344.4243.2843.5043.501,092,200
Jun 07, 202244.1144.7943.4944.7944.791,023,200
Jun 06, 202244.0044.9543.6044.4344.43807,500
Jun 03, 202244.1044.3443.2143.6343.631,047,800
Jun 02, 202243.6944.5443.3344.5344.531,117,800
Jun 01, 202243.2644.0942.7443.5443.541,229,800
May 31, 202243.6143.9142.9043.0943.091,359,400
May 27, 202243.0544.0042.5743.9943.991,714,200
May 26, 202241.7343.4941.7343.1743.171,786,800
May 25, 202240.4241.5840.4241.2641.261,223,400
May 24, 202240.6041.0539.5940.8440.84873,700
May 23, 202242.1042.3240.7141.3541.351,229,200
May 20, 202241.8542.2639.6040.8040.801,507,600
May 19, 202240.5442.0739.8841.3341.331,900,000
May 18, 202242.2743.0640.9841.3541.351,491,700
May 17, 202241.6142.8541.3142.8242.822,262,700
May 16, 202239.2941.3538.3340.5340.532,971,600
May 13, 202238.4439.6738.4239.0939.091,773,300
May 12, 202237.9138.3236.8137.9237.921,334,800
May 11, 202238.1739.7437.9238.4238.421,908,100
May 10, 202239.1139.5336.7737.6037.601,938,100
May 09, 202239.3940.2538.7938.9138.912,382,500
May 06, 202239.8540.6438.6740.0640.062,511,600
May 05, 202240.9241.7939.5839.8939.894,137,200
May 04, 202239.4242.0039.1141.5141.513,740,900
May 03, 202235.8339.2035.7638.9138.915,212,200
May 02, 202233.6233.8732.1033.1033.102,133,600
Apr 29, 202233.4134.3232.9933.0733.071,567,000
Apr 28, 202233.0933.2732.2133.2633.261,725,800
Apr 27, 202232.6533.6232.3432.6432.641,543,300
Apr 26, 202233.1733.2032.2332.2732.271,213,600
Apr 25, 202233.1733.3931.5333.2933.291,485,000
Apr 22, 202234.9234.9533.6533.7333.731,221,900
Apr 21, 202236.0936.5734.9935.1235.121,082,600
Apr 20, 202235.3136.0535.0235.6535.651,177,300
Apr 19, 202233.7735.5333.6535.3535.351,217,000
Apr 18, 202233.6834.2433.5533.7233.72973,400
Apr 14, 202233.8734.3033.4633.8033.801,339,300
Apr 13, 202232.5033.4632.5033.4433.441,104,200
Apr 12, 202232.8433.2932.3832.5132.511,093,400
Apr 11, 202232.3833.3832.1932.4432.441,762,700
Apr 08, 202231.7832.5931.6232.3032.301,550,000
Apr 07, 202231.7131.8130.5931.6231.621,335,200
Apr 06, 202232.2632.2931.4431.9431.941,486,800
Apr 05, 202232.0032.7431.9732.6132.612,315,000
Apr 04, 202232.3232.4931.7632.3232.321,184,500
Apr 01, 202231.9832.4731.9232.2632.261,196,300
Mar 31, 202232.2432.5831.4831.4831.481,224,300
Mar 30, 202232.2932.6632.0032.2332.231,273,100
Mar 29, 202231.9532.5931.6232.1832.181,964,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...