UK Markets open in 2 hrs 23 mins

The Chemours Company (CC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.63-0.15 (-0.50%)
At close: 04:00PM EDT
29.85 +0.22 (+0.74%)
After hours: 07:30PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023------
30 Mar 202330.3130.3629.5229.6329.63614,000
29 Mar 202329.8530.0829.4829.7829.781,045,900
28 Mar 202329.1529.4928.9529.3229.32748,700
27 Mar 202329.3429.7529.0729.1629.16904,600
24 Mar 202327.9728.8127.7528.8028.80625,300
23 Mar 202329.3229.9128.1228.3828.381,066,900
22 Mar 202329.7330.2929.1629.1829.18810,800
21 Mar 202329.8630.3429.7029.9229.92995,500
20 Mar 202329.1229.5228.7029.1229.121,476,400
17 Mar 202329.1429.1528.2128.6728.674,820,200
16 Mar 202327.9929.4427.7529.3929.391,369,000
15 Mar 202329.9030.2228.2728.5728.572,303,800
14 Mar 202331.1531.4830.4731.0931.091,239,700
13 Mar 202330.4030.9330.0530.1730.171,006,900
10 Mar 202332.5532.5831.0331.2131.211,010,100
09 Mar 202334.1534.3332.6932.7232.72910,600
08 Mar 202334.1334.5133.6434.1334.13782,200
07 Mar 202335.5235.7833.7234.2134.211,309,800
06 Mar 202336.4636.6335.2035.5835.581,602,900
03 Mar 202336.2536.9435.9136.7336.731,418,300
02 Mar 202334.5036.2134.3536.1236.121,833,400
01 Mar 202334.2235.2533.9434.8434.84845,300
28 Feb 202333.7534.5833.7534.1834.181,012,100
27 Feb 202334.3234.6533.9834.0534.051,119,600
24 Feb 202333.1433.8432.9433.7533.75994,800
23 Feb 202333.8034.0333.3733.9433.94975,800
22 Feb 202333.4733.9433.3033.7933.79835,400
21 Feb 202334.6934.9132.8333.4533.451,171,000
17 Feb 202334.6335.0934.2635.0835.081,212,200
16 Feb 202333.5835.5933.4734.8534.851,264,900
15 Feb 202334.1534.7933.9634.4734.471,126,900
14 Feb 202334.6835.1934.3434.6734.67876,700
13 Feb 202334.5835.2234.1235.0635.061,135,300
10 Feb 202333.9434.5532.7134.3534.352,259,600
09 Feb 202335.3735.5033.1633.5033.502,159,400
08 Feb 202335.4835.8834.9434.9434.94895,400
07 Feb 202335.2635.9734.9935.8935.89701,600
06 Feb 202335.4635.5634.8135.3635.36761,200
03 Feb 202335.5436.1935.3435.8935.89829,400
02 Feb 202336.3936.5235.7635.9735.97903,400
01 Feb 202336.1036.6935.2736.3336.33928,600
31 Jan 202335.3736.4535.1936.3936.39969,400
30 Jan 202334.7635.2234.3135.1335.13715,000
27 Jan 202334.6735.6434.6735.1035.10911,300
26 Jan 202333.9535.0133.6534.9834.98622,900
25 Jan 202333.8534.2333.6334.0534.05545,900
24 Jan 202334.7535.4034.1734.4634.461,456,400
23 Jan 202333.5734.1133.3433.9233.92693,500
20 Jan 202332.7733.8332.5033.7233.72729,800
19 Jan 202332.6732.8031.5432.6232.62692,400
18 Jan 202333.6234.1333.0733.0933.09787,300
17 Jan 202333.4433.6033.0133.0933.09573,500
13 Jan 202332.9733.7332.7233.5833.58749,200
12 Jan 202333.0133.4332.7333.2733.27782,700
11 Jan 202332.6733.2632.6132.9632.96864,200
10 Jan 202331.6432.0330.9331.9931.991,063,800
09 Jan 202332.8333.0632.4932.5532.55623,500
06 Jan 202331.2132.5130.9932.4032.40836,300
05 Jan 202331.0431.3730.4830.7030.701,050,700
04 Jan 202331.0031.9130.8631.5531.55771,900
03 Jan 202330.6431.0130.1430.6230.62769,900
30 Dec 202230.5230.7730.3030.6230.62774,800
29 Dec 202230.1031.1729.9730.8830.88652,300
28 Dec 202231.0531.0529.9730.0030.00585,100
27 Dec 202230.9531.2230.6730.9230.92643,500
23 Dec 202229.4930.7929.4430.7730.77968,400
22 Dec 202230.5530.5929.0829.6329.631,294,600
21 Dec 202231.2531.4330.8030.9530.95967,400
20 Dec 202230.3831.1530.2130.9330.931,289,400
19 Dec 202230.7431.0929.9630.2730.27900,100
16 Dec 202230.0730.9629.9430.7730.774,330,100
15 Dec 202231.1231.1230.1930.2830.281,110,000
14 Dec 202231.3232.0931.3031.7931.791,492,000
13 Dec 202231.7132.2931.2931.5131.511,525,300
12 Dec 202229.6430.6129.1530.5230.521,492,800
09 Dec 202229.7130.1929.4029.5429.541,063,300
08 Dec 202230.6931.0029.7629.8429.841,029,700
07 Dec 202230.4331.1030.1630.3430.34716,200
06 Dec 202230.8731.2830.4030.8930.891,165,100
05 Dec 202230.8731.1930.5730.7530.75754,300
02 Dec 202230.8631.7630.5131.3731.37812,700
01 Dec 202231.1531.8231.0031.2531.251,249,100
30 Nov 202231.4031.5029.6331.0531.051,940,700
29 Nov 202230.8531.2830.1731.0131.012,029,400
28 Nov 202232.1332.1331.3931.4331.431,080,200
25 Nov 202232.6432.8432.2732.7832.78608,200
23 Nov 202232.8032.9732.3332.8432.84888,800
22 Nov 202232.7633.1632.5932.8632.86805,100
21 Nov 202232.4232.6531.7832.1732.17933,400
18 Nov 202233.5233.5732.7633.0733.07798,300
17 Nov 202231.5633.1031.4933.0833.08920,600
16 Nov 202233.1233.4032.2432.3932.391,539,800
15 Nov 202233.8434.4233.1933.4433.441,547,000
14 Nov 202232.8633.7432.6633.4033.401,018,700
11 Nov 202232.9934.3732.8133.6833.681,901,800
10 Nov 202230.9632.4930.9632.4532.451,461,000
09 Nov 202229.9530.3229.6129.6929.69589,500
08 Nov 202230.6331.0930.1530.3630.36794,100
07 Nov 202230.3930.7829.7830.2930.291,016,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...