Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,343.29
-210.68(-1.08%)
CMC Crypto 200
443.49
+0.06(+0.01%)

The Chemours Company (CC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

24.65

+0.46

(+1.90%)

At close: 04:00PM EDT

24.65

0.00

(0.00%)

After hours:

05:00PM EDT

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	24.33	25.41	24.25	24.65	24.65	2,143,000
29 Sept 2022	24.02	24.23	23.58	24.19	24.19	2,714,000
28 Sept 2022	24.17	24.90	23.91	24.50	24.50	3,441,200
27 Sept 2022	24.37	24.71	23.85	24.10	24.10	3,841,100
26 Sept 2022	24.97	25.38	23.92	23.94	23.94	3,635,600
23 Sept 2022	25.85	26.18	24.80	25.23	25.23	3,263,400
22 Sept 2022	28.23	28.29	26.64	26.65	26.65	2,934,200
21 Sept 2022	29.19	29.98	28.10	28.14	28.14	3,393,800
20 Sept 2022	31.71	31.75	29.95	30.73	30.73	1,925,100
19 Sept 2022	30.83	32.56	30.53	32.43	32.43	1,414,500
16 Sept 2022	33.01	33.02	31.05	31.49	31.49	2,935,500
15 Sept 2022	33.84	34.80	33.52	33.81	33.81	1,053,000
14 Sept 2022	34.75	34.79	33.40	33.94	33.94	1,142,900
13 Sept 2022	35.35	35.78	34.62	34.89	34.89	1,394,200
12 Sept 2022	36.30	36.97	36.17	36.62	36.62	1,269,400
09 Sept 2022	35.13	36.00	35.13	35.73	35.73	1,087,100
08 Sept 2022	33.81	34.99	33.69	34.68	34.68	1,056,200
07 Sept 2022	32.75	34.34	32.57	34.33	34.33	905,000
06 Sept 2022	33.64	34.01	32.52	32.93	32.93	937,800
02 Sept 2022	34.13	34.33	32.99	33.24	33.24	935,100
01 Sept 2022	33.31	33.43	32.68	33.41	33.41	912,800
31 Aug 2022	34.51	34.56	33.61	33.73	33.73	1,150,500
30 Aug 2022	35.63	35.76	34.06	34.38	34.38	1,127,300
29 Aug 2022	35.20	35.67	35.02	35.38	35.38	895,900
26 Aug 2022	37.33	37.72	35.67	35.76	35.76	979,500
25 Aug 2022	36.58	37.31	36.58	37.30	37.30	620,500
24 Aug 2022	36.50	36.50	35.95	36.32	36.32	757,300
23 Aug 2022	36.11	36.85	36.05	36.60	36.60	869,600
22 Aug 2022	36.04	36.14	35.29	35.79	35.79	950,900
19 Aug 2022	36.93	37.15	36.40	36.75	36.75	1,264,300
18 Aug 2022	36.81	37.25	36.47	37.19	37.19	794,400
17 Aug 2022	36.71	36.73	36.11	36.55	36.55	1,006,000
16 Aug 2022	36.31	37.77	36.20	37.39	37.39	1,314,300
15 Aug 2022	35.91	36.54	35.68	36.38	36.38	849,500
12 Aug 2022	36.05	36.70	35.78	36.66	36.66	734,500
12 Aug 2022	0.25 Dividend
11 Aug 2022	35.80	36.74	35.78	36.00	35.75	1,153,300
10 Aug 2022	35.05	35.72	34.80	35.38	35.13	1,085,900
09 Aug 2022	34.47	34.64	34.02	34.44	34.20	926,000
08 Aug 2022	34.88	35.35	34.40	34.40	34.16	750,500
05 Aug 2022	34.63	35.21	34.39	34.49	34.25	829,000
04 Aug 2022	34.40	35.35	34.29	34.96	34.72	1,037,100
03 Aug 2022	35.03	35.03	33.97	34.46	34.22	1,108,100
02 Aug 2022	34.97	35.48	34.50	34.77	34.53	1,263,800
01 Aug 2022	35.59	35.66	34.51	35.12	34.88	1,575,800
29 Jul 2022	37.07	38.36	35.52	35.59	35.34	2,789,800
28 Jul 2022	34.50	34.92	34.13	34.90	34.66	1,493,500
27 Jul 2022	34.15	34.39	33.52	34.22	33.98	1,586,400
26 Jul 2022	34.01	34.38	33.73	34.02	33.78	862,800
25 Jul 2022	33.99	34.26	33.46	34.19	33.95	1,098,500
22 Jul 2022	34.37	34.70	33.40	33.56	33.33	1,426,200
21 Jul 2022	33.54	34.19	33.17	34.00	33.76	1,106,800
20 Jul 2022	33.70	34.29	33.26	33.79	33.56	1,208,600
19 Jul 2022	32.41	34.21	32.26	33.87	33.63	2,206,000
18 Jul 2022	31.89	32.83	31.80	31.88	31.66	1,141,800
15 Jul 2022	31.86	31.97	31.01	31.51	31.29	882,100
14 Jul 2022	30.68	31.06	30.24	31.01	30.79	1,130,000
13 Jul 2022	30.97	31.78	30.64	31.65	31.43	980,200
12 Jul 2022	30.84	32.36	30.84	31.70	31.48	1,286,900
11 Jul 2022	30.75	31.47	30.61	31.09	30.87	692,600
08 Jul 2022	31.89	31.89	30.74	31.24	31.02	1,108,200
07 Jul 2022	30.55	31.91	30.54	31.41	31.19	1,439,600
06 Jul 2022	29.93	30.37	29.15	30.22	30.01	1,207,700
05 Jul 2022	30.28	30.47	29.08	30.09	29.88	1,253,200
01 Jul 2022	31.64	32.71	30.26	31.47	31.25	1,614,600
30 Jun 2022	30.91	32.63	30.63	32.02	31.80	2,377,100
29 Jun 2022	31.92	31.92	30.89	31.72	31.50	1,704,700
28 Jun 2022	31.66	32.49	31.10	31.73	31.51	1,691,700
27 Jun 2022	31.64	31.78	31.00	31.35	31.13	1,656,200
24 Jun 2022	29.77	31.92	29.57	31.56	31.34	3,563,800
23 Jun 2022	30.89	31.37	28.87	29.39	29.19	2,394,200
22 Jun 2022	30.90	31.32	29.95	30.99	30.77	1,849,300
21 Jun 2022	32.34	32.86	31.41	31.44	31.22	2,227,500
17 Jun 2022	31.36	31.95	30.07	31.59	31.37	4,255,900
16 Jun 2022	34.52	34.52	30.60	31.65	31.43	3,487,000
15 Jun 2022	36.67	37.08	35.03	35.61	35.36	2,303,600
14 Jun 2022	37.69	37.69	35.70	36.36	36.11	2,511,500
13 Jun 2022	39.32	39.66	38.10	38.48	38.21	1,689,800
10 Jun 2022	41.04	41.59	40.17	40.71	40.43	1,338,000
09 Jun 2022	43.10	43.32	42.12	42.13	41.84	1,088,100
08 Jun 2022	44.23	44.42	43.28	43.50	43.20	1,092,200
07 Jun 2022	44.11	44.79	43.49	44.79	44.48	1,023,200
06 Jun 2022	44.00	44.95	43.60	44.43	44.12	807,500
03 Jun 2022	44.10	44.34	43.21	43.63	43.33	1,047,800
02 Jun 2022	43.69	44.54	43.33	44.53	44.22	1,117,800
01 Jun 2022	43.26	44.09	42.74	43.54	43.24	1,229,800
31 May 2022	43.61	43.91	42.90	43.09	42.79	1,359,400
27 May 2022	43.05	44.00	42.57	43.99	43.68	1,714,200
26 May 2022	41.73	43.49	41.73	43.17	42.87	1,786,800
25 May 2022	40.42	41.58	40.42	41.26	40.97	1,223,400
24 May 2022	40.60	41.05	39.59	40.84	40.56	873,700
23 May 2022	42.10	42.32	40.71	41.35	41.06	1,229,200
20 May 2022	41.85	42.26	39.60	40.80	40.52	1,507,600
19 May 2022	40.54	42.07	39.88	41.33	41.04	1,900,000
18 May 2022	42.27	43.06	40.98	41.35	41.06	1,491,700
17 May 2022	41.61	42.85	41.31	42.82	42.52	2,262,700
16 May 2022	39.29	41.35	38.33	40.53	40.25	2,971,600
13 May 2022	38.44	39.67	38.42	39.09	38.82	1,773,300
13 May 2022	0.25 Dividend
12 May 2022	37.91	38.32	36.81	37.92	37.41	1,334,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,343.29-210.68(-1.08%)

CMC Crypto 200443.49+0.06(+0.01%)

The Chemours Company (CC)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,343.29
-210.68(-1.08%)

CMC Crypto 200
443.49
+0.06(+0.01%)