UK markets open in 1 hour 53 minutes

The Chemours Company (CC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.17+0.17 (+0.71%)
At close: 04:00PM EDT
23.78 -0.39 (-1.61%)
After hours: 06:17PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202423.7124.4323.6024.1724.171,071,300
22 Jul 202423.6924.1723.1324.0024.001,167,000
19 Jul 202424.0024.0023.2423.4823.48751,500
18 Jul 202424.4024.6423.8024.1324.13891,000
17 Jul 202424.9225.3824.5624.5724.571,107,200
16 Jul 202424.9625.5424.9624.9924.99821,700
15 Jul 202424.3125.2524.2924.9324.931,243,700
12 Jul 202424.5625.0424.3424.5124.511,063,600
11 Jul 202423.6824.4523.6424.2624.261,198,200
10 Jul 202422.6423.2222.5123.1723.171,096,300
09 Jul 202423.4623.4922.2922.4522.451,570,100
08 Jul 202422.3222.5722.1022.3222.32706,900
05 Jul 202422.4922.6621.9422.1122.111,700,700
03 Jul 202422.7223.1322.6122.6922.69421,500
02 Jul 202422.7022.9622.4622.5622.56683,500
01 Jul 202422.6723.0622.3022.6222.621,114,600
28 Jun 202423.2023.5622.3722.5722.571,919,100
27 Jun 202423.0123.1322.6523.0923.091,099,800
26 Jun 202422.8323.3122.4922.9622.961,136,800
25 Jun 202423.1623.9522.5522.8622.861,549,900
24 Jun 202422.9923.6022.7523.2823.281,653,900
21 Jun 202422.9923.0122.5122.9122.912,428,700
20 Jun 202423.8124.1522.9723.0123.011,876,200
18 Jun 202424.2424.4523.4223.8523.851,089,500
17 Jun 202424.3524.7623.9924.3024.30991,100
14 Jun 202425.4125.7924.2224.3824.382,356,100
13 Jun 202424.2325.8024.2225.5625.563,801,700
12 Jun 202424.3924.7424.1024.2424.242,170,000
11 Jun 202423.8023.9823.4123.7423.74801,900
10 Jun 202423.9424.1823.7123.9323.93978,700
07 Jun 202423.4124.2423.1624.1724.17928,900
06 Jun 202423.9724.4223.8123.9023.90903,300
05 Jun 202423.2024.0923.0623.9623.961,457,400
04 Jun 202424.0024.2022.9823.1023.101,888,800
03 Jun 202425.3525.4824.2624.4124.411,744,400
31 May 202425.5625.6724.5124.8224.821,895,800
30 May 202425.3825.9825.3125.5925.59701,500
29 May 202426.1326.2225.3525.4525.451,184,300
28 May 202426.6626.9826.5526.6526.65902,700
24 May 202427.2527.2526.3926.5726.571,316,300
23 May 202427.2027.3126.5327.0027.00724,700
22 May 202427.4927.6527.0027.1527.15651,200
21 May 202428.8128.8527.6827.7927.79849,300
20 May 202428.8628.9628.5528.9328.93686,900
17 May 202428.9529.1728.8428.8928.89757,900
16 May 202429.1329.1428.7728.8728.87779,200
15 May 202429.0029.1828.6629.1329.131,104,300
14 May 202428.9129.0828.6728.9628.96892,200
14 May 20240.25 Dividend
13 May 202429.2129.2128.4228.7128.461,213,100
10 May 202428.5429.0628.4228.9028.651,175,500
09 May 202427.5828.4527.3628.4328.181,128,300
08 May 202427.5027.8426.8827.5027.261,076,900
07 May 202427.4228.0027.1127.9727.731,363,100
06 May 202426.9027.3726.4527.3627.121,226,700
03 May 202426.0627.6126.0626.5726.341,709,400
02 May 202426.3226.8825.8126.1525.921,713,700
01 May 202426.6127.2525.7526.0025.772,490,200
30 Apr 202427.3727.7626.7126.7526.521,486,400
29 Apr 202427.4827.8227.2727.6927.451,075,000
26 Apr 202427.0127.3326.4927.3227.08776,600
25 Apr 202427.0127.2426.3827.0326.79924,900
24 Apr 202426.7627.4826.6827.0826.841,039,700
23 Apr 202426.2726.9226.1226.7326.501,141,000
22 Apr 202426.0826.7126.0126.4326.201,038,900
19 Apr 202426.4026.5425.8325.9125.68900,000
18 Apr 202426.7226.7526.0626.4826.251,233,500
17 Apr 202426.6826.9426.3326.3726.141,147,000
16 Apr 202425.7526.5525.6426.4126.181,336,300
15 Apr 202426.7126.9325.8426.0225.79982,300
12 Apr 202427.0527.1926.3526.4826.25736,600
11 Apr 202427.6727.6727.0427.3027.06821,100
10 Apr 202427.6028.0327.3327.5127.27917,600
09 Apr 202428.0028.6427.3728.1627.911,175,500
08 Apr 202427.3127.7827.0227.0526.81916,000
05 Apr 202427.1827.1826.3427.0226.781,130,300
04 Apr 202428.9729.0727.2727.2927.051,424,500
03 Apr 202428.2528.7527.5528.7328.481,483,100
02 Apr 202428.1928.3526.9827.6227.382,534,700
01 Apr 202426.2228.8726.0028.7428.493,571,800
28 Mar 202425.0027.4024.2426.2626.036,323,600
27 Mar 202427.5528.9027.3628.8828.631,696,400
26 Mar 202428.6128.6727.3427.3727.131,266,900
25 Mar 202427.4228.4727.3328.3728.121,892,200
22 Mar 202427.2827.9127.2627.8627.621,326,700
21 Mar 202427.5127.6727.0827.2627.021,201,900
20 Mar 202427.5127.7426.7027.2927.051,371,100
19 Mar 202427.6428.2327.2527.4527.211,639,200
18 Mar 202427.3027.9427.0427.8027.561,818,400
15 Mar 202426.5227.3926.5227.1426.902,936,500
14 Mar 202426.4526.7726.2226.6526.421,367,000
13 Mar 202426.0926.9726.0326.8426.611,434,400
12 Mar 202426.0326.3925.7726.1025.871,147,000
11 Mar 202426.0526.9325.7826.1225.891,727,500
08 Mar 202425.4426.0825.3225.8425.612,729,400
07 Mar 202425.5026.0624.6625.3625.146,205,000
06 Mar 202420.7522.1520.7222.0321.842,579,300
05 Mar 202419.7520.9419.6820.5120.332,685,200
04 Mar 202420.7021.2019.9820.1920.012,564,800
01 Mar 202419.8321.1019.7020.7820.605,957,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...