UK markets closed

The Chemours Company (CC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.48+0.11 (+0.42%)
At close: 04:00PM EDT
26.48 0.00 (0.00%)
After hours: 05:47PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202426.7226.7526.0626.4826.481,198,971
17 Apr 202426.6826.9426.3326.3726.371,147,000
16 Apr 202425.7526.5525.6426.4126.411,336,300
15 Apr 202426.7126.9325.8426.0226.02982,300
12 Apr 202427.0527.1926.3526.4826.48736,600
11 Apr 202427.6727.6727.0427.3027.30821,100
10 Apr 202427.6028.0327.3327.5127.51917,600
09 Apr 202428.0028.6427.3728.1628.161,175,500
08 Apr 202427.3127.7827.0227.0527.05916,000
05 Apr 202427.1827.1826.3427.0227.021,130,300
04 Apr 202428.9729.0727.2727.2927.291,424,500
03 Apr 202428.2528.7527.5528.7328.731,483,100
02 Apr 202428.1928.3526.9827.6227.622,534,700
01 Apr 202426.2228.8726.0028.7428.743,571,800
28 Mar 202425.0027.4024.2426.2626.266,323,600
27 Mar 202427.5528.9027.3628.8828.881,696,400
26 Mar 202428.6128.6727.3427.3727.371,266,900
25 Mar 202427.4228.4727.3328.3728.371,892,200
22 Mar 202427.2827.9127.2627.8627.861,326,700
21 Mar 202427.5127.6727.0827.2627.261,201,900
20 Mar 202427.5127.7426.7027.2927.291,371,100
19 Mar 202427.6428.2327.2527.4527.451,639,200
18 Mar 202427.3027.9427.0427.8027.801,818,400
15 Mar 202426.5227.3926.5227.1427.142,936,500
14 Mar 202426.4526.7726.2226.6526.651,367,000
13 Mar 202426.0926.9726.0326.8426.841,434,400
12 Mar 202426.0326.3925.7726.1026.101,147,000
11 Mar 202426.0526.9325.7826.1226.121,727,500
08 Mar 202425.4426.0825.3225.8425.842,729,400
07 Mar 202425.5026.0624.6625.3625.366,205,000
06 Mar 202420.7522.1520.7222.0322.032,579,300
05 Mar 202419.7520.9419.6820.5120.512,685,200
04 Mar 202420.7021.2019.9820.1920.192,564,800
01 Mar 202419.8321.1019.7020.7820.785,957,000
29 Feb 202418.0020.5615.1019.6719.6727,410,200
28 Feb 202428.5328.9728.4528.7228.721,373,200
27 Feb 202429.2429.4428.7828.9328.93654,400
26 Feb 202429.2629.5928.7828.8728.87653,400
23 Feb 202429.5229.8029.2429.4829.48697,000
23 Feb 20240.25 Dividend
22 Feb 202429.0729.8329.0329.7029.451,265,400
21 Feb 202428.4629.0428.3029.0228.78843,100
20 Feb 202427.7128.6027.5228.4728.231,224,700
16 Feb 202427.6928.8127.5628.1227.881,477,700
15 Feb 202427.1328.1427.0127.8227.592,040,100
14 Feb 202428.2928.7026.5426.6426.424,638,800
13 Feb 202430.2230.6929.8430.4930.231,698,100
12 Feb 202430.0931.7630.0931.1830.921,057,000
09 Feb 202430.0030.2229.4930.0929.84632,900
08 Feb 202430.0830.1929.5330.0029.75778,800
07 Feb 202430.3030.3029.2530.0029.75946,200
06 Feb 202429.8330.9029.8330.0329.78806,800
05 Feb 202430.0030.1729.4929.8929.64893,000
02 Feb 202430.2531.0429.7530.6530.39729,900
01 Feb 202430.5830.9230.1730.7730.51749,700
31 Jan 202431.0031.4530.0430.1729.921,228,600
30 Jan 202431.0031.3830.9531.0230.761,204,700
29 Jan 202431.2531.4030.7631.3231.06761,400
26 Jan 202432.0032.2531.1731.2931.031,052,200
25 Jan 202431.6931.7931.0031.6931.42722,800
24 Jan 202432.3132.4831.2031.2631.001,343,600
23 Jan 202430.4332.1930.1332.1731.902,477,200
22 Jan 202429.1430.0228.9829.7629.511,067,400
19 Jan 202429.2529.2628.5229.2228.97817,500
18 Jan 202428.9829.5228.6429.3529.101,024,200
17 Jan 202429.0729.0728.5728.8328.59914,200
16 Jan 202429.8230.0029.3529.5929.34960,100
12 Jan 202430.6830.8030.0530.1929.94612,500
11 Jan 202430.3530.4829.9530.2229.97735,700
10 Jan 202430.5630.7930.2730.4630.20654,400
09 Jan 202430.7830.9830.3530.7130.451,065,600
08 Jan 202431.0531.6030.7631.3631.10755,800
05 Jan 202430.4732.0530.4731.2831.022,168,900
04 Jan 202430.9031.1830.4130.6330.37882,700
03 Jan 202431.1931.3330.3130.9530.691,439,600
02 Jan 202431.2032.7031.0331.7831.511,280,600
29 Dec 202331.9132.0331.1831.5431.271,143,500
28 Dec 202332.2932.4231.9332.1431.87569,400
27 Dec 202332.4232.5632.0232.4732.20675,700
26 Dec 202331.7732.6131.6632.4232.15723,800
22 Dec 202331.2032.6331.1331.7931.521,665,600
21 Dec 202330.7731.2930.0431.0630.801,171,700
20 Dec 202330.6030.9730.2130.3030.041,087,200
19 Dec 202331.2231.3730.4830.8230.561,308,200
18 Dec 202330.7630.9530.2030.8130.551,032,800
15 Dec 202331.3231.5830.1830.4430.182,275,400
14 Dec 202329.8731.8329.8731.4031.142,812,500
13 Dec 202328.2729.2227.9429.1628.911,398,500
12 Dec 202328.9928.9928.1728.4528.21916,400
11 Dec 202328.7629.1828.6429.0228.78672,700
08 Dec 202328.8529.6228.7228.9028.66551,700
07 Dec 202328.9929.0728.5228.7928.55965,700
06 Dec 202329.0029.6728.5728.7928.55859,400
05 Dec 202329.3129.3428.4928.7328.49875,500
04 Dec 202329.5329.9229.3229.5829.331,183,400
01 Dec 202328.6029.8928.4629.6829.432,833,700
30 Nov 202326.8227.6426.5627.4327.202,495,600
29 Nov 202326.6027.1726.4626.7026.481,513,700
28 Nov 202326.1926.3125.7526.1325.91640,800
27 Nov 202326.1226.2325.9026.1925.97759,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...