CC - The Chemours Company

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 19, 2019 19.11 19.27 18.76 18.81 18.81 2,397,100
Jul 18, 2019 19.38 19.70 18.90 19.15 19.15 1,777,000
Jul 17, 2019 20.25 20.25 19.35 19.44 19.44 2,277,500
Jul 16, 2019 19.45 20.73 19.38 20.41 20.41 2,321,100
Jul 15, 2019 19.69 19.77 19.20 19.35 19.35 3,304,100
Jul 12, 2019 18.85 20.17 18.78 19.74 19.74 2,407,700
Jul 11, 2019 19.67 19.67 18.74 19.16 19.16 2,536,300
Jul 10, 2019 20.11 20.16 19.48 19.64 19.64 1,871,900
Jul 09, 2019 19.56 20.09 19.18 19.85 19.85 3,201,600
Jul 08, 2019 20.99 21.10 19.66 19.75 19.75 3,853,700
Jul 05, 2019 21.46 21.71 20.95 21.25 21.25 1,529,300
Jul 03, 2019 21.05 21.65 20.45 21.53 21.53 2,277,000
Jul 02, 2019 22.47 22.47 20.62 21.17 21.17 5,474,200
Jul 01, 2019 24.47 24.73 22.46 22.53 22.53 4,707,900
Jun 28, 2019 25.00 25.14 23.89 24.00 24.00 7,789,900
Jun 27, 2019 25.00 25.23 24.72 24.90 24.90 3,858,200
Jun 26, 2019 24.70 25.16 24.58 25.07 25.07 1,073,200
Jun 25, 2019 24.02 24.68 23.90 24.50 24.50 1,554,300
Jun 24, 2019 24.81 24.95 24.29 24.29 24.29 1,710,800
Jun 21, 2019 24.31 25.35 24.23 24.86 24.86 3,446,400
Jun 20, 2019 24.81 24.94 24.11 24.35 24.35 1,413,200
Jun 19, 2019 24.46 24.51 24.11 24.21 24.21 1,678,700
Jun 18, 2019 23.81 24.60 23.60 24.35 24.35 1,911,100
Jun 17, 2019 23.85 23.92 23.45 23.53 23.53 1,674,900
Jun 14, 2019 24.08 24.08 23.55 23.84 23.84 1,417,900
Jun 13, 2019 23.74 24.29 23.58 24.27 24.27 1,214,700
Jun 12, 2019 23.72 23.90 23.41 23.58 23.58 1,694,300
Jun 11, 2019 23.92 24.73 23.80 23.85 23.85 3,812,300
Jun 10, 2019 22.69 23.36 22.69 22.97 22.97 2,494,900
Jun 07, 2019 22.72 22.88 22.36 22.58 22.58 1,767,500
Jun 06, 2019 22.43 22.80 22.00 22.67 22.67 2,002,600
Jun 05, 2019 23.39 23.50 22.07 22.42 22.42 3,315,500
Jun 04, 2019 22.49 23.26 22.39 23.07 23.07 3,169,000
Jun 03, 2019 21.07 22.16 21.06 21.96 21.96 2,759,300
May 31, 2019 21.78 21.93 21.08 21.09 21.09 3,306,600
May 30, 2019 22.55 23.18 22.11 22.22 22.22 1,377,000
May 29, 2019 22.35 22.71 22.08 22.67 22.67 1,653,000
May 28, 2019 22.62 22.89 22.36 22.80 22.80 2,107,200
May 24, 2019 23.18 23.52 22.29 22.52 22.52 1,431,400
May 23, 2019 23.28 23.28 22.54 22.91 22.91 2,985,900
May 22, 2019 23.59 23.89 23.25 23.48 23.48 1,911,400
May 21, 2019 22.93 24.18 22.92 23.75 23.75 3,616,100
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...