UK Markets closed

The Chemours Company (CC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.13-0.44 (-1.35%)
As of 03:43PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202232.5032.5131.5532.1332.13671,077
27 Jan 202233.2033.9032.1732.5732.57942,700
26 Jan 202233.2833.7432.1532.6132.611,107,900
25 Jan 202232.0433.3631.3033.0233.021,109,000
24 Jan 202232.6233.0031.0832.7532.751,753,900
21 Jan 202233.6634.5433.4133.5333.531,094,500
20 Jan 202235.4935.6934.2634.3334.33944,700
19 Jan 202236.2036.3335.5135.5435.541,135,200
18 Jan 202236.0536.2135.0335.6335.63951,700
14 Jan 202235.5036.3135.1836.1636.16617,200
13 Jan 202236.0036.6935.9436.0736.07796,000
12 Jan 202236.1336.3135.6535.9735.97639,700
11 Jan 202235.5035.6234.8735.5735.57727,300
10 Jan 202236.1736.6634.6035.0735.071,099,600
07 Jan 202235.7536.3335.5436.0336.031,064,000
06 Jan 202235.3036.3435.3035.6935.691,436,900
05 Jan 202235.9036.3435.0435.2035.201,606,000
04 Jan 202234.5435.7934.4235.6235.622,139,000
03 Jan 202233.9034.7733.8734.0034.001,160,800
31 Dec 202133.0633.8633.0433.5633.561,032,300
30 Dec 202133.3734.0833.1633.1833.18922,000
29 Dec 202132.7633.3532.7533.2133.211,307,400
28 Dec 202132.6933.5932.5233.1033.101,344,600
27 Dec 202131.9232.6131.6632.5632.561,215,000
23 Dec 202132.1432.2031.5831.7231.721,086,000
22 Dec 202131.9232.3231.8032.1732.17993,200
21 Dec 202131.7132.1231.5131.9631.961,367,300
20 Dec 202131.6631.6630.4531.3531.351,267,900
17 Dec 202132.5432.7932.0932.4232.422,771,100
16 Dec 202132.9533.4532.6432.7432.741,161,300
15 Dec 202132.1032.6331.0632.6032.601,519,300
14 Dec 202131.3932.5031.3531.8131.811,255,300
13 Dec 202132.6032.8031.3031.4731.47997,200
10 Dec 202133.2933.6732.5032.6032.601,103,000
09 Dec 202131.6533.0831.5332.8332.831,334,800
08 Dec 202132.1632.5531.9232.1532.151,075,100
07 Dec 202131.1232.2631.0631.9531.951,639,800
06 Dec 202129.7630.8829.1530.4330.431,601,800
03 Dec 202129.9930.2828.8629.2529.251,706,900
02 Dec 202130.0530.3429.5129.8229.821,634,100
01 Dec 202130.6731.6929.6829.7029.701,794,700
30 Nov 202130.5630.7629.2629.7029.702,074,100
29 Nov 202131.5031.7930.5331.0431.041,444,400
26 Nov 202131.1531.6430.3030.8530.85978,300
24 Nov 202132.9433.3332.5132.5232.52825,800
23 Nov 202132.4333.2432.2133.1233.121,094,900
22 Nov 202132.0032.9531.9432.3332.331,293,100
19 Nov 202131.5031.8831.2231.7531.751,195,900
18 Nov 202132.6032.6631.7131.9031.90991,100
17 Nov 202132.9933.1432.2332.4132.411,075,000
16 Nov 202133.1133.4932.9733.0533.05949,000
15 Nov 202133.4233.7432.9533.1033.10915,900
12 Nov 202132.3933.2832.2433.1633.161,327,800
12 Nov 20210.25 Dividend
11 Nov 202131.8332.5531.4732.3932.141,093,300
10 Nov 202131.3531.7731.1631.3031.061,024,400
09 Nov 202131.6632.1230.9531.5731.331,356,700
08 Nov 202133.0533.3931.6931.7331.491,832,400
05 Nov 202132.1632.7431.7032.5632.313,012,400
04 Nov 202130.3030.4629.0329.5229.291,691,700
03 Nov 202129.4530.5829.4030.1529.921,147,500
02 Nov 202128.5829.6328.4929.5029.271,260,600
01 Nov 202128.1529.1428.1028.7128.491,315,400
29 Oct 202128.1928.6527.7028.0227.801,984,800
28 Oct 202128.0128.5728.0128.4128.191,262,400
27 Oct 202128.8029.0027.9227.9527.731,528,500
26 Oct 202129.5929.6628.7628.9528.731,700,300
25 Oct 202129.5729.8929.3729.4329.201,665,900
22 Oct 202129.6030.0229.1629.1928.961,301,900
21 Oct 202130.3730.3829.0329.5329.301,752,300
20 Oct 202130.3830.8130.2530.6130.371,041,900
19 Oct 202130.7930.8430.4030.5330.29837,100
18 Oct 202130.4730.7630.3330.6430.401,038,900
15 Oct 202131.1731.4630.8330.8930.65986,400
14 Oct 202130.4931.0430.3830.9530.71749,900
13 Oct 202130.7630.9129.8430.0429.81782,600
12 Oct 202131.3531.4830.6230.9130.67973,200
11 Oct 202131.2932.1531.2531.3731.13765,400
08 Oct 202130.6331.2430.5131.1430.901,097,700
07 Oct 202130.3930.8730.1930.4630.22934,300
06 Oct 202129.8730.3229.1829.9029.671,346,400
05 Oct 202129.6830.5829.4530.3930.161,918,000
04 Oct 202129.9430.4829.4529.4729.241,809,800
01 Oct 202129.2930.3829.1429.9229.691,928,300
30 Sept 202129.5230.6129.0629.0628.842,396,300
29 Sept 202129.3229.5529.0029.3029.071,850,200
28 Sept 202129.9130.3829.2329.2729.041,552,100
27 Sept 202127.4730.2327.4529.8829.653,831,300
24 Sept 202127.1227.5226.9527.3227.112,510,200
23 Sept 202127.5627.9527.3427.3527.143,432,600
22 Sept 202127.4928.2427.1427.1626.953,682,800
21 Sept 202128.2228.3926.5127.0126.802,918,500
20 Sept 202128.0428.8327.3228.0227.802,677,800
17 Sept 202130.3430.6429.5629.7529.523,117,900
16 Sept 202131.4831.6530.7030.7330.49955,000
15 Sept 202131.1431.6731.0331.5631.321,069,000
14 Sept 202131.8631.8630.9131.0030.76900,300
13 Sept 202131.6632.3430.9231.6131.372,320,200
10 Sept 202132.0832.2831.1231.1630.92933,100
09 Sept 202131.1032.0530.8831.6131.37906,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...