Singapore markets open in 2 hours 48 minutes

The Chemours Company (CC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.75-0.62 (-1.98%)
At close: 04:00PM EST
30.75 -0.01 (-0.03%)
After hours: 04:13PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202230.8731.1930.5730.7530.75744,163
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
14 Nov 20220.25 Dividend
11 Nov 202232.9934.3732.8133.6833.431,901,400
10 Nov 202230.9632.4930.9632.4532.211,461,000
09 Nov 202229.9530.3229.6129.6929.47589,500
08 Nov 202230.6331.0930.1530.3630.13794,100
07 Nov 202230.3930.7829.7830.2930.071,016,000
04 Nov 202228.8830.9928.8830.2530.031,842,000
03 Nov 202227.1728.2326.9227.8927.681,126,000
02 Nov 202228.7729.3227.8027.8327.621,462,300
01 Nov 202228.9429.1728.4528.7128.501,285,300
31 Oct 202228.5729.1028.4228.6328.421,153,500
28 Oct 202228.7829.2428.1228.6728.461,130,800
27 Oct 202229.3929.9328.8128.9128.701,550,600
26 Oct 202227.7429.7727.6229.2229.002,465,800
25 Oct 202228.3829.7228.3329.0528.832,586,900
24 Oct 202229.4329.8228.6128.9328.721,547,800
21 Oct 202228.5829.6828.5829.5129.292,078,000
20 Oct 202228.8229.7828.5428.5928.381,895,300
19 Oct 202228.8129.4128.3928.7728.562,533,300
18 Oct 202229.0529.4928.7629.1628.943,554,300
17 Oct 202227.1728.3527.0828.2928.082,981,500
14 Oct 202227.6727.8526.3326.3926.191,537,500
13 Oct 202225.6527.6625.6127.4127.212,232,400
12 Oct 202226.6226.9526.2926.4626.261,455,800
11 Oct 202226.5426.9426.1626.5326.331,938,000
10 Oct 202226.8427.2326.6226.9026.701,477,400
07 Oct 202226.5426.9226.0026.3726.172,138,900
06 Oct 202227.5527.9426.7326.9326.732,026,700
05 Oct 202226.2528.1826.0727.9127.703,024,900
04 Oct 202226.4327.3326.4327.3027.101,991,300
03 Oct 202225.1326.3225.1026.0225.832,364,400
30 Sept 202224.3325.4124.2524.6524.472,143,000
29 Sept 202224.0224.2323.5824.1924.012,714,000
28 Sept 202224.1724.9023.9124.5024.323,441,200
27 Sept 202224.3724.7123.8524.1023.923,841,100
26 Sept 202224.9725.3823.9223.9423.763,635,600
23 Sept 202225.8526.1824.8025.2325.043,263,800
22 Sept 202228.2328.2926.6426.6526.452,934,200
21 Sept 202229.1929.9828.1028.1427.933,393,800
20 Sept 202231.7131.7529.9530.7330.501,925,100
19 Sept 202230.8332.5630.5332.4332.191,414,500
16 Sept 202233.0133.0231.0531.4931.262,943,000
15 Sept 202233.8434.8033.5233.8133.561,053,000
14 Sept 202234.7534.7933.4033.9433.691,142,900
13 Sept 202235.3535.7834.6234.8934.631,394,200
12 Sept 202236.3036.9736.1736.6236.351,269,400
09 Sept 202235.1336.0035.1335.7335.461,087,100
08 Sept 202233.8134.9933.6934.6834.421,056,200
07 Sept 202232.7534.3432.5734.3334.08905,000
06 Sept 202233.6434.0132.5232.9332.69937,800
02 Sept 202234.1334.3332.9933.2432.99935,100
01 Sept 202233.3133.4332.6833.4133.16912,800
31 Aug 202234.5134.5633.6133.7333.481,150,500
30 Aug 202235.6335.7634.0634.3834.121,127,300
29 Aug 202235.2035.6735.0235.3835.12895,900
26 Aug 202237.3337.7235.6735.7635.49979,500
25 Aug 202236.5837.3136.5837.3037.02620,500
24 Aug 202236.5036.5035.9536.3236.05757,300
23 Aug 202236.1136.8536.0536.6036.33869,600
22 Aug 202236.0436.1435.2935.7935.52950,900
19 Aug 202236.9337.1536.4036.7536.481,264,300
18 Aug 202236.8137.2536.4737.1936.91794,400
17 Aug 202236.7136.7336.1136.5536.281,006,000
16 Aug 202236.3137.7736.2037.3937.111,314,300
15 Aug 202235.9136.5435.6836.3836.11849,500
12 Aug 202236.0536.7035.7836.6636.39734,500
12 Aug 20220.25 Dividend
11 Aug 202235.8036.7435.7836.0035.481,153,300
10 Aug 202235.0535.7234.8035.3834.871,085,900
09 Aug 202234.4734.6434.0234.4433.95926,000
08 Aug 202234.8835.3534.4034.4033.91750,500
05 Aug 202234.6335.2134.3934.4934.00829,000
04 Aug 202234.4035.3534.2934.9634.461,037,100
03 Aug 202235.0335.0333.9734.4633.971,108,100
02 Aug 202234.9735.4834.5034.7734.271,263,800
01 Aug 202235.5935.6634.5135.1234.621,575,800
29 Jul 202237.0738.3635.5235.5935.082,789,800
28 Jul 202234.5034.9234.1334.9034.401,493,500
27 Jul 202234.1534.3933.5234.2233.731,586,400
26 Jul 202234.0134.3833.7334.0233.53862,800
25 Jul 202233.9934.2633.4634.1933.701,098,500
22 Jul 202234.3734.7033.4033.5633.081,426,200
21 Jul 202233.5434.1933.1734.0033.511,106,800
20 Jul 202233.7034.2933.2633.7933.311,208,600
19 Jul 202232.4134.2132.2633.8733.392,206,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...