CC - The Chemours Company

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 21, 2019 22.93 24.18 22.92 23.75 23.75 3,615,600
May 20, 2019 22.75 22.89 22.36 22.41 22.41 2,475,000
May 17, 2019 23.61 23.75 22.87 23.09 23.09 3,089,100
May 16, 2019 23.81 24.35 23.41 23.93 23.93 2,641,800
May 15, 2019 24.00 24.30 23.36 23.74 23.74 4,705,200
May 15, 2019 0.25 Dividend
May 14, 2019 25.47 26.08 24.36 24.40 24.15 9,376,200
May 13, 2019 25.95 26.29 25.06 25.32 25.06 3,099,600
May 10, 2019 27.21 27.47 26.41 26.97 26.69 4,892,000
May 09, 2019 28.72 28.74 27.09 27.18 26.90 3,854,400
May 08, 2019 28.80 29.30 28.22 29.21 28.91 3,553,200
May 07, 2019 30.99 31.12 28.76 29.09 28.79 4,521,500
May 06, 2019 33.00 33.76 31.35 31.61 31.29 5,130,200
May 03, 2019 33.31 34.52 32.76 34.18 33.83 5,235,000
May 02, 2019 34.63 35.01 33.75 34.17 33.82 2,600,700
May 01, 2019 35.99 36.31 34.75 34.81 34.45 2,339,800
Apr 30, 2019 37.43 37.57 36.00 36.01 35.64 1,959,300
Apr 29, 2019 38.42 38.66 37.30 37.40 37.02 2,049,100
Apr 26, 2019 37.94 38.85 37.84 38.55 38.16 1,286,100
Apr 25, 2019 38.68 38.76 37.79 38.09 37.70 1,639,900
Apr 24, 2019 39.77 40.03 38.82 38.99 38.59 1,574,700
Apr 23, 2019 39.49 40.04 39.36 39.77 39.36 1,614,600
Apr 22, 2019 39.01 39.67 38.88 39.34 38.94 963,100
Apr 18, 2019 39.83 39.94 39.08 39.29 38.89 1,061,600
Apr 17, 2019 40.60 40.60 39.63 39.76 39.35 1,757,600
Apr 16, 2019 40.45 40.60 40.02 40.19 39.78 1,505,600
Apr 15, 2019 40.93 41.60 40.13 40.45 40.04 1,876,900
Apr 12, 2019 39.45 40.29 39.18 39.66 39.25 1,228,600
Apr 11, 2019 38.55 39.05 38.33 38.86 38.46 1,419,000
Apr 10, 2019 37.72 39.06 37.51 38.58 38.18 1,737,600
Apr 09, 2019 38.09 38.18 37.40 37.50 37.12 1,243,200
Apr 08, 2019 38.10 38.73 37.74 38.45 38.06 1,142,900
Apr 05, 2019 38.20 38.45 37.93 38.03 37.64 797,300
Apr 04, 2019 38.01 38.60 37.77 37.97 37.58 1,228,100
Apr 03, 2019 37.87 38.79 37.87 38.01 37.62 1,728,400
Apr 02, 2019 37.50 37.91 36.99 37.32 36.94 1,689,800
Apr 01, 2019 37.36 38.05 36.57 37.57 37.19 1,429,600
Mar 29, 2019 37.00 37.85 36.75 37.16 36.78 2,551,800
Mar 28, 2019 35.68 36.90 35.68 36.68 36.30 2,096,200
Mar 27, 2019 35.58 35.90 35.11 35.53 35.17 1,947,800
Mar 26, 2019 36.28 36.88 34.93 35.42 35.06 3,406,800
Mar 25, 2019 38.30 38.92 36.33 36.56 36.19 2,903,700
Mar 22, 2019 40.26 40.44 38.29 38.30 37.91 2,135,800
Mar 21, 2019 39.84 41.08 39.67 40.58 40.16 2,119,700
Mar 20, 2019 39.38 40.23 39.17 39.99 39.58 2,329,400
Mar 19, 2019 39.43 40.69 39.24 39.39 38.99 1,628,900
Mar 18, 2019 37.78 39.18 37.25 39.02 38.62 1,520,000
Mar 15, 2019 38.08 39.18 37.74 37.89 37.50 2,267,900
Mar 14, 2019 38.88 39.03 38.00 38.61 38.21 2,598,100
Mar 13, 2019 38.72 39.39 38.49 38.97 38.57 1,824,100
Mar 12, 2019 38.46 38.72 38.25 38.59 38.19 972,800
Mar 11, 2019 38.18 38.85 37.78 38.36 37.97 1,092,400
Mar 08, 2019 37.75 38.35 37.25 38.03 37.64 1,930,900
Mar 07, 2019 37.45 38.31 36.67 38.18 37.79 2,600,000
Mar 06, 2019 37.67 38.03 37.46 37.54 37.16 778,800
Mar 05, 2019 37.72 38.07 37.42 37.68 37.29 1,070,500
Mar 04, 2019 38.24 38.41 37.12 37.91 37.52 1,309,700
Mar 01, 2019 38.48 39.14 37.97 38.02 37.63 1,143,300
Feb 28, 2019 38.72 38.93 37.99 38.03 37.64 1,653,500
Feb 27, 2019 37.84 38.92 37.83 38.89 38.49 1,006,600
Feb 26, 2019 38.39 38.77 38.09 38.25 37.86 928,800
Feb 26, 2019 0.25 Dividend
Feb 25, 2019 39.32 39.44 38.44 38.84 38.19 1,236,200
Feb 22, 2019 38.13 39.79 38.06 39.22 38.57 1,571,500
Feb 21, 2019 38.27 38.72 37.56 37.62 36.99 1,665,100
Feb 20, 2019 37.55 38.46 37.44 38.18 37.55 2,425,700
Feb 19, 2019 37.28 37.78 36.07 37.60 36.98 2,882,000
Feb 15, 2019 39.41 39.42 37.55 37.75 37.12 2,988,800
Feb 14, 2019 38.56 39.28 38.50 38.69 38.05 2,449,200
Feb 13, 2019 38.74 39.39 38.71 38.75 38.11 1,302,800
Feb 12, 2019 37.49 39.06 37.36 38.52 37.88 2,082,200
Feb 11, 2019 36.40 37.03 36.40 36.89 36.28 1,073,100
Feb 08, 2019 36.18 36.96 35.99 36.36 35.76 1,372,800
Feb 07, 2019 37.29 37.64 35.88 36.49 35.88 1,274,600
Feb 06, 2019 37.34 37.89 37.27 37.73 37.10 1,267,200
Feb 05, 2019 37.32 37.68 37.09 37.58 36.96 1,189,600
Feb 04, 2019 36.87 37.44 36.72 37.28 36.66 1,050,400
Feb 01, 2019 35.77 37.13 35.60 36.96 36.35 1,574,300
Jan 31, 2019 35.59 36.54 35.05 35.75 35.16 1,797,000
Jan 30, 2019 35.21 36.34 35.03 36.25 35.65 1,686,900
Jan 29, 2019 34.83 35.50 34.62 34.80 34.22 1,445,700
Jan 28, 2019 35.20 35.41 34.57 34.79 34.21 1,176,100
Jan 25, 2019 34.32 35.91 34.26 35.73 35.14 1,597,000
Jan 24, 2019 33.39 34.15 33.39 33.92 33.36 1,003,100
Jan 23, 2019 33.87 34.50 33.02 33.49 32.93 1,216,900
Jan 22, 2019 34.52 34.72 33.56 33.82 33.26 1,486,500
Jan 18, 2019 34.53 35.40 34.44 34.95 34.37 1,076,300
Jan 17, 2019 33.66 34.55 33.66 34.12 33.55 1,718,000
Jan 16, 2019 32.61 34.04 32.61 33.65 33.09 1,654,500
Jan 15, 2019 32.91 33.28 32.19 32.67 32.13 1,714,600
Jan 14, 2019 33.43 33.50 32.79 33.10 32.55 1,448,600
Jan 11, 2019 33.43 34.37 33.35 33.84 33.28 1,332,200
Jan 10, 2019 32.62 33.67 32.19 33.59 33.03 1,221,200
Jan 09, 2019 33.53 33.71 32.73 32.88 32.33 2,229,000
Jan 08, 2019 32.57 33.62 32.57 33.19 32.64 2,624,800
Jan 07, 2019 31.16 32.44 30.42 31.88 31.35 2,045,900
Jan 04, 2019 29.72 31.28 29.68 31.07 30.55 2,028,300
Jan 03, 2019 29.27 29.55 28.59 28.80 28.32 1,975,500
Jan 02, 2019 27.67 29.40 27.46 29.32 28.83 2,017,900
Dec 31, 2018 27.79 28.46 27.58 28.22 27.75 1,337,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...