UK Markets close in 1 hr 48 mins

The Chemours Company (CC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.47-0.55 (-1.72%)
At close: 04:00PM EDT
31.83 +0.46 (+1.47%)
After hours: 05:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202231.6432.7130.2631.4731.471,614,600
30 Jun 202230.9132.6330.6332.0232.022,377,100
29 Jun 202231.9231.9230.8931.7231.721,704,700
28 Jun 202231.6632.4931.1031.7331.731,691,700
27 Jun 202231.6431.7831.0031.3531.351,656,200
24 Jun 202229.7731.9229.5731.5631.563,563,500
23 Jun 202230.8931.3728.8729.3929.392,394,200
22 Jun 202230.9031.3229.9530.9930.991,849,300
21 Jun 202232.3432.8631.4131.4431.442,227,500
17 Jun 202231.3631.9530.0731.5931.594,255,900
16 Jun 202234.5234.5230.6031.6531.653,487,000
15 Jun 202236.6737.0835.0335.6135.612,303,600
14 Jun 202237.6937.6935.7036.3636.362,511,500
13 Jun 202239.3239.6638.1038.4838.481,689,800
10 Jun 202241.0441.5940.1740.7140.711,338,000
09 Jun 202243.1043.3242.1242.1342.131,088,100
08 Jun 202244.2344.4243.2843.5043.501,092,200
07 Jun 202244.1144.7943.4944.7944.791,023,200
06 Jun 202244.0044.9543.6044.4344.43807,500
03 Jun 202244.1044.3443.2143.6343.631,047,800
02 Jun 202243.6944.5443.3344.5344.531,117,800
01 Jun 202243.2644.0942.7443.5443.541,229,800
31 May 202243.6143.9142.9043.0943.091,359,400
27 May 202243.0544.0042.5743.9943.991,714,200
26 May 202241.7343.4941.7343.1743.171,786,800
25 May 202240.4241.5840.4241.2641.261,223,400
24 May 202240.6041.0539.5940.8440.84873,700
23 May 202242.1042.3240.7141.3541.351,229,200
20 May 202241.8542.2639.6040.8040.801,507,600
19 May 202240.5442.0739.8841.3341.331,900,000
18 May 202242.2743.0640.9841.3541.351,491,700
17 May 202241.6142.8541.3142.8242.822,262,700
16 May 202239.2941.3538.3340.5340.532,971,600
13 May 202238.4439.6738.4239.0939.091,773,300
12 May 202237.9138.3236.8137.9237.921,334,800
11 May 202238.1739.7437.9238.4238.421,908,100
10 May 202239.1139.5336.7737.6037.601,938,100
09 May 202239.3940.2538.7938.9138.912,382,500
06 May 202239.8540.6438.6740.0640.062,511,600
05 May 202240.9241.7939.5839.8939.894,137,200
04 May 202239.4242.0039.1141.5141.513,740,900
03 May 202235.8339.2035.7638.9138.915,212,200
02 May 202233.6233.8732.1033.1033.102,133,600
29 Apr 202233.4134.3232.9933.0733.071,567,000
28 Apr 202233.0933.2732.2133.2633.261,725,800
27 Apr 202232.6533.6232.3432.6432.641,543,300
26 Apr 202233.1733.2032.2332.2732.271,213,600
25 Apr 202233.1733.3931.5333.2933.291,485,000
22 Apr 202234.9234.9533.6533.7333.731,221,900
21 Apr 202236.0936.5734.9935.1235.121,082,600
20 Apr 202235.3136.0535.0235.6535.651,177,300
19 Apr 202233.7735.5333.6535.3535.351,217,000
18 Apr 202233.6834.2433.5533.7233.72973,400
14 Apr 202233.8734.3033.4633.8033.801,339,300
13 Apr 202232.5033.4632.5033.4433.441,104,200
12 Apr 202232.8433.2932.3832.5132.511,093,400
11 Apr 202232.3833.3832.1932.4432.441,762,700
08 Apr 202231.7832.5931.6232.3032.301,550,000
07 Apr 202231.7131.8130.5931.6231.621,335,200
06 Apr 202232.2632.2931.4431.9431.941,486,800
05 Apr 202232.0032.7431.9732.6132.612,315,000
04 Apr 202232.3232.4931.7632.3232.321,184,500
01 Apr 202231.9832.4731.9232.2632.261,196,300
31 Mar 202232.2432.5831.4831.4831.481,224,300
30 Mar 202232.2932.6632.0032.2332.231,273,100
29 Mar 202231.9532.5931.6232.1832.181,964,500
28 Mar 202231.9232.0031.2631.6431.64888,600
25 Mar 202231.8232.1531.6332.0332.031,105,600
24 Mar 202230.9732.1530.7032.0232.021,690,900
23 Mar 202230.2330.9130.0830.5530.551,364,100
22 Mar 202230.2930.7530.0130.5430.541,726,400
21 Mar 202230.0830.5929.3829.9329.931,716,700
18 Mar 202228.9130.1928.7130.0930.098,053,900
17 Mar 202228.4629.3828.4629.1729.171,899,700
16 Mar 202228.3129.0728.2028.8428.842,720,500
15 Mar 202227.5827.9126.6727.6627.662,341,400
14 Mar 202227.1528.3727.0927.5727.573,251,200
11 Mar 202226.1827.1026.1626.3626.362,796,800
10 Mar 202224.9726.0324.8725.8825.882,331,800
09 Mar 202224.7925.8524.4525.4725.472,643,900
08 Mar 202223.7224.5322.5623.7023.704,271,100
07 Mar 202225.2125.2323.0723.1223.123,938,700
04 Mar 202226.1126.2525.0525.2325.232,270,800
03 Mar 202227.1427.3326.0326.6426.642,208,700
02 Mar 202226.4427.5226.4127.0127.011,792,500
01 Mar 202227.5127.8125.7325.9825.982,899,300
28 Feb 202227.8728.0727.1327.6027.602,005,400
25 Feb 202227.2628.7127.2628.6928.692,131,500
24 Feb 202226.8627.1126.0627.0227.023,274,300
24 Feb 20220.25 Dividend
23 Feb 202228.8429.3928.0828.1527.901,893,400
22 Feb 202229.2429.6928.4028.6128.361,821,200
18 Feb 202229.6430.0129.0429.2328.971,808,900
17 Feb 202230.7630.9929.5229.5329.272,048,400
16 Feb 202230.9931.6730.8131.2130.931,651,600
15 Feb 202229.9531.1529.6531.0230.742,557,700
14 Feb 202229.9530.1229.3329.7729.512,660,300
11 Feb 202232.3532.5329.8130.0029.737,468,400
10 Feb 202235.6836.9735.2535.4735.151,508,300
09 Feb 202234.6636.1434.6636.0435.721,025,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...