Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202224.3325.4124.2524.6524.652,143,000
29 Sept 202224.0224.2323.5824.1924.192,714,000
28 Sept 202224.1724.9023.9124.5024.503,441,200
27 Sept 202224.3724.7123.8524.1024.103,841,100
26 Sept 202224.9725.3823.9223.9423.943,635,600
23 Sept 202225.8526.1824.8025.2325.233,263,400
22 Sept 202228.2328.2926.6426.6526.652,934,200
21 Sept 202229.1929.9828.1028.1428.143,393,800
20 Sept 202231.7131.7529.9530.7330.731,925,100
19 Sept 202230.8332.5630.5332.4332.431,414,500
16 Sept 202233.0133.0231.0531.4931.492,935,500
15 Sept 202233.8434.8033.5233.8133.811,053,000
14 Sept 202234.7534.7933.4033.9433.941,142,900
13 Sept 202235.3535.7834.6234.8934.891,394,200
12 Sept 202236.3036.9736.1736.6236.621,269,400
09 Sept 202235.1336.0035.1335.7335.731,087,100
08 Sept 202233.8134.9933.6934.6834.681,056,200
07 Sept 202232.7534.3432.5734.3334.33905,000
06 Sept 202233.6434.0132.5232.9332.93937,800
02 Sept 202234.1334.3332.9933.2433.24935,100
01 Sept 202233.3133.4332.6833.4133.41912,800
31 Aug 202234.5134.5633.6133.7333.731,150,500
30 Aug 202235.6335.7634.0634.3834.381,127,300
29 Aug 202235.2035.6735.0235.3835.38895,900
26 Aug 202237.3337.7235.6735.7635.76979,500
25 Aug 202236.5837.3136.5837.3037.30620,500
24 Aug 202236.5036.5035.9536.3236.32757,300
23 Aug 202236.1136.8536.0536.6036.60869,600
22 Aug 202236.0436.1435.2935.7935.79950,900
19 Aug 202236.9337.1536.4036.7536.751,264,300
18 Aug 202236.8137.2536.4737.1937.19794,400
17 Aug 202236.7136.7336.1136.5536.551,006,000
16 Aug 202236.3137.7736.2037.3937.391,314,300
15 Aug 202235.9136.5435.6836.3836.38849,500
12 Aug 202236.0536.7035.7836.6636.66734,500
12 Aug 20220.25 Dividend
11 Aug 202235.8036.7435.7836.0035.751,153,300
10 Aug 202235.0535.7234.8035.3835.131,085,900
09 Aug 202234.4734.6434.0234.4434.20926,000
08 Aug 202234.8835.3534.4034.4034.16750,500
05 Aug 202234.6335.2134.3934.4934.25829,000
04 Aug 202234.4035.3534.2934.9634.721,037,100
03 Aug 202235.0335.0333.9734.4634.221,108,100
02 Aug 202234.9735.4834.5034.7734.531,263,800
01 Aug 202235.5935.6634.5135.1234.881,575,800
29 Jul 202237.0738.3635.5235.5935.342,789,800
28 Jul 202234.5034.9234.1334.9034.661,493,500
27 Jul 202234.1534.3933.5234.2233.981,586,400
26 Jul 202234.0134.3833.7334.0233.78862,800
25 Jul 202233.9934.2633.4634.1933.951,098,500
22 Jul 202234.3734.7033.4033.5633.331,426,200
21 Jul 202233.5434.1933.1734.0033.761,106,800
20 Jul 202233.7034.2933.2633.7933.561,208,600
19 Jul 202232.4134.2132.2633.8733.632,206,000
18 Jul 202231.8932.8331.8031.8831.661,141,800
15 Jul 202231.8631.9731.0131.5131.29882,100
14 Jul 202230.6831.0630.2431.0130.791,130,000
13 Jul 202230.9731.7830.6431.6531.43980,200
12 Jul 202230.8432.3630.8431.7031.481,286,900
11 Jul 202230.7531.4730.6131.0930.87692,600
08 Jul 202231.8931.8930.7431.2431.021,108,200
07 Jul 202230.5531.9130.5431.4131.191,439,600
06 Jul 202229.9330.3729.1530.2230.011,207,700
05 Jul 202230.2830.4729.0830.0929.881,253,200
01 Jul 202231.6432.7130.2631.4731.251,614,600
30 Jun 202230.9132.6330.6332.0231.802,377,100
29 Jun 202231.9231.9230.8931.7231.501,704,700
28 Jun 202231.6632.4931.1031.7331.511,691,700
27 Jun 202231.6431.7831.0031.3531.131,656,200
24 Jun 202229.7731.9229.5731.5631.343,563,800
23 Jun 202230.8931.3728.8729.3929.192,394,200
22 Jun 202230.9031.3229.9530.9930.771,849,300
21 Jun 202232.3432.8631.4131.4431.222,227,500
17 Jun 202231.3631.9530.0731.5931.374,255,900
16 Jun 202234.5234.5230.6031.6531.433,487,000
15 Jun 202236.6737.0835.0335.6135.362,303,600
14 Jun 202237.6937.6935.7036.3636.112,511,500
13 Jun 202239.3239.6638.1038.4838.211,689,800
10 Jun 202241.0441.5940.1740.7140.431,338,000
09 Jun 202243.1043.3242.1242.1341.841,088,100
08 Jun 202244.2344.4243.2843.5043.201,092,200
07 Jun 202244.1144.7943.4944.7944.481,023,200
06 Jun 202244.0044.9543.6044.4344.12807,500
03 Jun 202244.1044.3443.2143.6343.331,047,800
02 Jun 202243.6944.5443.3344.5344.221,117,800
01 Jun 202243.2644.0942.7443.5443.241,229,800
31 May 202243.6143.9142.9043.0942.791,359,400
27 May 202243.0544.0042.5743.9943.681,714,200
26 May 202241.7343.4941.7343.1742.871,786,800
25 May 202240.4241.5840.4241.2640.971,223,400
24 May 202240.6041.0539.5940.8440.56873,700
23 May 202242.1042.3240.7141.3541.061,229,200
20 May 202241.8542.2639.6040.8040.521,507,600
19 May 202240.5442.0739.8841.3341.041,900,000
18 May 202242.2743.0640.9841.3541.061,491,700
17 May 202241.6142.8541.3142.8242.522,262,700
16 May 202239.2941.3538.3340.5340.252,971,600
13 May 202238.4439.6738.4239.0938.821,773,300
13 May 20220.25 Dividend
12 May 202237.9138.3236.8137.9237.411,334,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...