Singapore markets open in 51 minutes

The Chemours Company (CC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.82+2.29 (+5.65%)
At close: 04:01PM EDT
42.85 +0.03 (+0.07%)
After hours: 07:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202241.6142.8541.3142.8242.822,210,761
16 May 202239.2941.3538.3340.5340.532,971,600
13 May 202238.4439.6738.4239.0939.091,773,300
13 May 20220.25 Dividend
12 May 202237.9138.3236.8137.9237.671,334,800
11 May 202238.1739.7437.9238.4238.171,908,100
10 May 202239.1139.5336.7737.6037.351,938,100
09 May 202239.3940.2538.7938.9138.652,382,500
06 May 202239.8540.6438.6740.0639.802,511,600
05 May 202240.9241.7939.5839.8939.634,137,200
04 May 202239.4242.0039.1141.5141.243,740,900
03 May 202235.8339.2035.7638.9138.655,212,200
02 May 202233.6233.8732.1033.1032.882,133,600
29 Apr 202233.4134.3232.9933.0732.851,567,000
28 Apr 202233.0933.2732.2133.2633.041,725,800
27 Apr 202232.6533.6232.3432.6432.421,543,300
26 Apr 202233.1733.2032.2332.2732.061,213,600
25 Apr 202233.1733.3931.5333.2933.071,485,000
22 Apr 202234.9234.9533.6533.7333.511,221,900
21 Apr 202236.0936.5734.9935.1234.891,082,600
20 Apr 202235.3136.0535.0235.6535.411,177,300
19 Apr 202233.7735.5333.6535.3535.121,217,000
18 Apr 202233.6834.2433.5533.7233.50973,400
14 Apr 202233.8734.3033.4633.8033.581,339,300
13 Apr 202232.5033.4632.5033.4433.221,104,200
12 Apr 202232.8433.2932.3832.5132.301,093,400
11 Apr 202232.3833.3832.1932.4432.231,762,700
08 Apr 202231.7832.5931.6232.3032.091,550,000
07 Apr 202231.7131.8130.5931.6231.411,335,200
06 Apr 202232.2632.2931.4431.9431.731,486,800
05 Apr 202232.0032.7431.9732.6132.402,315,000
04 Apr 202232.3232.4931.7632.3232.111,184,500
01 Apr 202231.9832.4731.9232.2632.051,196,300
31 Mar 202232.2432.5831.4831.4831.271,224,300
30 Mar 202232.2932.6632.0032.2332.021,273,100
29 Mar 202231.9532.5931.6232.1831.971,964,500
28 Mar 202231.9232.0031.2631.6431.43888,600
25 Mar 202231.8232.1531.6332.0331.821,105,600
24 Mar 202230.9732.1530.7032.0231.811,690,900
23 Mar 202230.2330.9130.0830.5530.351,364,100
22 Mar 202230.2930.7530.0130.5430.341,726,400
21 Mar 202230.0830.5929.3829.9329.731,716,700
18 Mar 202228.9130.1928.7130.0929.898,053,900
17 Mar 202228.4629.3828.4629.1728.981,899,700
16 Mar 202228.3129.0728.2028.8428.652,720,500
15 Mar 202227.5827.9126.6727.6627.482,341,400
14 Mar 202227.1528.3727.0927.5727.393,251,200
11 Mar 202226.1827.1026.1626.3626.192,796,800
10 Mar 202224.9726.0324.8725.8825.712,331,800
09 Mar 202224.7925.8524.4525.4725.302,643,900
08 Mar 202223.7224.5322.5623.7023.544,271,100
07 Mar 202225.2125.2323.0723.1222.973,938,700
04 Mar 202226.1126.2525.0525.2325.062,270,800
03 Mar 202227.1427.3326.0326.6426.462,208,700
02 Mar 202226.4427.5226.4127.0126.831,792,500
01 Mar 202227.5127.8125.7325.9825.812,899,300
28 Feb 202227.8728.0727.1327.6027.422,005,400
25 Feb 202227.2628.7127.2628.6928.502,131,500
24 Feb 202226.8627.1126.0627.0226.843,274,300
24 Feb 20220.25 Dividend
23 Feb 202228.8429.3928.0828.1527.721,893,400
22 Feb 202229.2429.6928.4028.6128.171,821,200
18 Feb 202229.6430.0129.0429.2328.781,808,900
17 Feb 202230.7630.9929.5229.5329.072,048,400
16 Feb 202230.9931.6730.8131.2130.731,651,600
15 Feb 202229.9531.1529.6531.0230.542,557,700
14 Feb 202229.9530.1229.3329.7729.312,660,300
11 Feb 202232.3532.5329.8130.0029.547,468,400
10 Feb 202235.6836.9735.2535.4734.921,508,300
09 Feb 202234.6636.1434.6636.0435.481,025,500
08 Feb 202232.8734.6432.8534.5534.021,586,800
07 Feb 202233.0933.1532.5732.7032.20891,900
04 Feb 202233.3533.6932.6632.9832.47878,800
03 Feb 202233.4634.5333.3433.5132.99909,600
02 Feb 202233.7634.0033.0933.8133.291,218,400
01 Feb 202233.0033.6532.7433.5733.051,279,700
31 Jan 202232.0032.8531.6032.7132.211,498,000
28 Jan 202232.5032.5131.5332.4731.97964,100
27 Jan 202233.2033.9032.1732.5732.07942,700
26 Jan 202233.2833.7432.1532.6132.111,107,900
25 Jan 202232.0433.3631.3033.0232.511,109,000
24 Jan 202232.6233.0031.0832.7532.251,753,900
21 Jan 202233.6634.5433.4133.5333.011,094,500
20 Jan 202235.4935.6934.2634.3333.80944,700
19 Jan 202236.2036.3335.5135.5434.991,135,200
18 Jan 202236.0536.2135.0335.6335.08951,700
14 Jan 202235.5036.3135.1836.1635.60617,200
13 Jan 202236.0036.6935.9436.0735.51796,000
12 Jan 202236.1336.3135.6535.9735.42639,700
11 Jan 202235.5035.6234.8735.5735.02727,300
10 Jan 202236.1736.6634.6035.0734.531,099,600
07 Jan 202235.7536.3335.5436.0335.471,064,000
06 Jan 202235.3036.3435.3035.6935.141,436,900
05 Jan 202235.9036.3435.0435.2034.661,606,000
04 Jan 202234.5435.7934.4235.6235.072,139,000
03 Jan 202233.9034.7733.8734.0033.481,160,800
31 Dec 202133.0633.8633.0433.5633.041,032,300
30 Dec 202133.3734.0833.1633.1832.67922,000
29 Dec 202132.7633.3532.7533.2132.701,307,400
28 Dec 202132.6933.5932.5233.1032.591,344,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...