CC - The Chemours Company

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 22, 2019 40.26 40.44 38.29 38.30 38.30 2,135,800
Mar 21, 2019 39.84 41.08 39.67 40.58 40.58 2,119,700
Mar 20, 2019 39.38 40.23 39.17 39.99 39.99 2,329,400
Mar 19, 2019 39.43 40.69 39.24 39.39 39.39 1,628,900
Mar 18, 2019 37.78 39.18 37.25 39.02 39.02 1,520,000
Mar 15, 2019 38.08 39.18 37.74 37.89 37.89 2,267,900
Mar 14, 2019 38.88 39.03 38.00 38.61 38.61 2,598,100
Mar 13, 2019 38.72 39.39 38.49 38.97 38.97 1,824,100
Mar 12, 2019 38.46 38.72 38.25 38.59 38.59 972,800
Mar 11, 2019 38.18 38.85 37.78 38.36 38.36 1,092,400
Mar 08, 2019 37.75 38.35 37.25 38.03 38.03 1,930,900
Mar 07, 2019 37.45 38.31 36.67 38.18 38.18 2,600,000
Mar 06, 2019 37.67 38.03 37.46 37.54 37.54 778,800
Mar 05, 2019 37.72 38.07 37.42 37.68 37.68 1,070,500
Mar 04, 2019 38.24 38.41 37.12 37.91 37.91 1,309,700
Mar 01, 2019 38.48 39.14 37.97 38.02 38.02 1,143,300
Feb 28, 2019 38.72 38.93 37.99 38.03 38.03 1,653,500
Feb 27, 2019 37.84 38.92 37.83 38.89 38.89 1,006,600
Feb 26, 2019 38.39 38.77 38.09 38.25 38.25 928,800
Feb 26, 2019 0.25 Dividend
Feb 25, 2019 39.32 39.44 38.44 38.84 38.59 1,236,200
Feb 22, 2019 38.13 39.79 38.06 39.22 38.97 1,571,500
Feb 21, 2019 38.27 38.72 37.56 37.62 37.38 1,665,100
Feb 20, 2019 37.55 38.46 37.44 38.18 37.93 2,425,700
Feb 19, 2019 37.28 37.78 36.07 37.60 37.36 2,882,000
Feb 15, 2019 39.41 39.42 37.55 37.75 37.51 2,988,800
Feb 14, 2019 38.56 39.28 38.50 38.69 38.44 2,449,200
Feb 13, 2019 38.74 39.39 38.71 38.75 38.50 1,302,800
Feb 12, 2019 37.49 39.06 37.36 38.52 38.27 2,082,200
Feb 11, 2019 36.40 37.03 36.40 36.89 36.65 1,073,100
Feb 08, 2019 36.18 36.96 35.99 36.36 36.13 1,372,800
Feb 07, 2019 37.29 37.64 35.88 36.49 36.26 1,274,600
Feb 06, 2019 37.34 37.89 37.27 37.73 37.49 1,267,200
Feb 05, 2019 37.32 37.68 37.09 37.58 37.34 1,189,600
Feb 04, 2019 36.87 37.44 36.72 37.28 37.04 1,050,400
Feb 01, 2019 35.77 37.13 35.60 36.96 36.72 1,574,300
Jan 31, 2019 35.59 36.54 35.05 35.75 35.52 1,797,000
Jan 30, 2019 35.21 36.34 35.03 36.25 36.02 1,686,900
Jan 29, 2019 34.83 35.50 34.62 34.80 34.58 1,445,700
Jan 28, 2019 35.20 35.41 34.57 34.79 34.57 1,176,100
Jan 25, 2019 34.32 35.91 34.26 35.73 35.50 1,597,000
Jan 24, 2019 33.39 34.15 33.39 33.92 33.70 1,003,100
Jan 23, 2019 33.87 34.50 33.02 33.49 33.27 1,216,900
Jan 22, 2019 34.52 34.72 33.56 33.82 33.60 1,486,500
Jan 18, 2019 34.53 35.40 34.44 34.95 34.73 1,076,300
Jan 17, 2019 33.66 34.55 33.66 34.12 33.90 1,718,000
Jan 16, 2019 32.61 34.04 32.61 33.65 33.43 1,654,500
Jan 15, 2019 32.91 33.28 32.19 32.67 32.46 1,714,600
Jan 14, 2019 33.43 33.50 32.79 33.10 32.89 1,448,600
Jan 11, 2019 33.43 34.37 33.35 33.84 33.62 1,332,200
Jan 10, 2019 32.62 33.67 32.19 33.59 33.37 1,221,200
Jan 09, 2019 33.53 33.71 32.73 32.88 32.67 2,229,000
Jan 08, 2019 32.57 33.62 32.57 33.19 32.98 2,624,800
Jan 07, 2019 31.16 32.44 30.42 31.88 31.67 2,045,900
Jan 04, 2019 29.72 31.28 29.68 31.07 30.87 2,028,300
Jan 03, 2019 29.27 29.55 28.59 28.80 28.61 1,975,500
Jan 02, 2019 27.67 29.40 27.46 29.32 29.13 2,017,900
Dec 31, 2018 27.79 28.46 27.58 28.22 28.04 1,337,300
Dec 28, 2018 27.87 28.33 27.61 27.76 27.58 1,354,800
Dec 27, 2018 26.93 27.80 26.45 27.80 27.62 1,656,600
Dec 26, 2018 25.75 27.52 25.37 27.46 27.28 1,770,500
Dec 24, 2018 26.16 26.61 25.57 25.65 25.48 945,400
Dec 21, 2018 26.62 27.29 26.22 26.24 26.07 4,664,700
Dec 20, 2018 26.39 27.84 26.14 26.58 26.41 2,052,900
Dec 19, 2018 27.18 27.97 26.67 26.89 26.72 1,938,800
Dec 18, 2018 27.13 27.78 27.03 27.16 26.99 2,555,600
Dec 17, 2018 27.54 28.07 26.53 27.02 26.85 3,609,300
Dec 14, 2018 26.67 28.10 26.67 27.92 27.74 6,007,200
Dec 13, 2018 26.83 27.54 26.60 27.14 26.97 2,310,100
Dec 12, 2018 26.03 26.83 25.90 26.65 26.48 2,982,600
Dec 11, 2018 26.14 26.33 25.22 25.34 25.18 1,561,000
Dec 10, 2018 25.93 26.29 25.17 25.41 25.25 1,641,500
Dec 07, 2018 26.92 27.25 25.83 26.12 25.95 1,932,400
Dec 06, 2018 26.71 26.88 25.22 26.88 26.71 3,959,200
Dec 04, 2018 28.93 29.12 27.02 27.15 26.98 2,575,700
Dec 03, 2018 29.16 29.63 28.42 28.85 28.66 1,865,200
Nov 30, 2018 28.39 28.82 28.01 28.48 28.30 3,282,100
Nov 29, 2018 28.06 28.66 27.74 28.50 28.32 1,969,000
Nov 28, 2018 28.28 28.48 27.04 28.34 28.16 2,292,500
Nov 27, 2018 28.68 28.88 27.83 28.26 28.08 1,726,200
Nov 26, 2018 29.32 29.96 28.41 28.94 28.75 1,530,000
Nov 23, 2018 28.90 29.41 28.53 28.95 28.76 869,300
Nov 21, 2018 28.91 30.03 28.85 29.48 29.29 1,675,000
Nov 20, 2018 28.60 29.60 27.98 28.58 28.40 2,168,600
Nov 19, 2018 29.45 29.85 29.04 29.26 29.07 1,716,600
Nov 16, 2018 30.79 31.02 29.10 29.50 29.31 2,239,100
Nov 15, 2018 30.97 31.22 30.18 31.11 30.91 1,023,400
Nov 15, 2018 0.25 Dividend
Nov 14, 2018 31.38 31.84 30.85 31.30 30.85 1,612,500
Nov 13, 2018 31.38 32.15 30.95 31.10 30.65 1,411,200
Nov 12, 2018 32.08 32.20 31.22 31.38 30.93 1,095,100
Nov 09, 2018 32.41 32.41 30.92 32.09 31.63 1,478,100
Nov 08, 2018 34.26 34.49 32.70 32.90 32.43 1,951,300
Nov 07, 2018 34.33 34.92 33.75 34.88 34.38 1,192,800
Nov 06, 2018 33.19 34.37 33.17 33.98 33.49 1,550,100
Nov 05, 2018 34.35 34.35 32.49 33.26 32.78 1,836,700
Nov 02, 2018 31.48 34.83 31.48 34.37 33.88 4,919,300
Nov 01, 2018 33.73 35.14 33.34 34.95 34.45 2,305,800
Oct 31, 2018 33.09 33.87 32.30 33.01 32.54 2,038,100
Oct 30, 2018 32.30 32.98 31.41 32.41 31.94 2,059,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...