Chemours Company (The) Common Stock (CC)

15.82
+0.72 (4.77%)
NYSE· Last Trade: Sep 2nd, 1:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chemours Company (The) Common Stock (CC)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202615.3615.5014.9715.102,507,68715.10
8/31/202615.7915.9315.3515.561,987,75715.56
8/28/202616.0816.2215.4715.621,221,05015.62
8/27/202615.7815.9415.5615.881,251,96515.88
8/26/202615.6615.8815.4715.781,388,22215.78
8/25/202615.6415.8715.1715.771,679,40115.77
8/24/202615.9015.9015.2415.391,489,84615.39
8/21/202615.8116.1915.7715.971,185,79515.97
8/20/202615.7216.0615.5915.691,783,26315.69
8/19/202615.6216.3015.6215.911,804,39015.91
8/18/202615.4815.5515.0415.421,912,34615.42
8/17/202615.8715.9915.3815.721,934,05615.72
8/14/202615.5116.0315.4415.852,171,31715.85
8/13/202614.9615.3614.4615.263,639,18815.17
8/12/202615.2315.6414.9515.243,914,98215.15
8/11/202614.9515.2814.6414.803,345,11214.71
8/10/202615.1715.5514.4714.594,751,14114.51
8/07/202615.4116.2315.3415.752,873,02815.66
8/06/202614.6215.5414.6215.115,388,67115.02
8/05/202616.0116.0514.5814.5910,417,55714.51
8/04/202617.4017.9717.0817.932,852,26817.83
8/03/202616.7817.2016.6217.112,565,99417.01
7/31/202617.1717.1716.1816.611,935,90116.51
7/30/202616.9617.1516.7517.111,345,72617.01
7/29/202617.0917.1816.2816.491,982,70216.39
7/28/202616.9917.3216.8117.071,783,57216.97
7/27/202617.3917.3916.7416.982,748,57816.88
7/24/202617.7117.7117.1117.221,547,37217.12
7/23/202618.3718.7317.3317.471,825,55217.37
7/22/202617.9418.6317.6118.241,937,82318.13
7/21/202617.4818.1217.2217.922,428,26817.82
7/20/202617.4517.5017.0617.181,675,17117.08
7/17/202617.0717.8617.0117.521,517,35117.42
7/16/202618.1718.6317.0717.332,893,26117.23
7/15/202618.9119.2218.0918.512,064,38118.40
7/14/202618.5418.8418.3218.633,374,39618.52
7/13/202617.8218.4517.5518.122,241,75818.02
7/10/202617.6418.0417.3317.811,952,00317.71
7/09/202618.1918.7217.2617.393,499,09317.29
7/08/202618.8319.2218.1618.381,841,20918.27
7/07/202618.0218.9217.9618.852,894,98318.74
7/06/202618.9519.0417.8718.192,983,42418.09
7/02/202619.9020.5818.8019.012,818,90918.90
7/01/202620.0720.9119.7820.141,881,74020.02
6/30/202620.3420.7019.8320.523,092,22420.40
6/29/202620.5120.7019.4320.263,735,21420.14
6/26/202620.7020.8619.9320.746,772,02920.62
6/25/202621.1421.8420.0221.362,176,18621.24
6/24/202619.7021.3719.1221.176,212,51121.05
6/23/202620.5921.1819.9319.962,177,87719.84
6/22/202621.6021.7620.9521.461,836,47021.34
6/18/202622.2722.3321.6221.772,477,24021.64
6/17/202621.9323.1321.6822.021,968,44521.89
6/16/202622.5123.3321.3321.672,392,13321.55
6/15/202622.2822.6922.0022.432,231,29322.30
6/12/202621.6822.3521.5522.001,223,85421.87
6/11/202620.7821.7320.7721.521,565,00621.40
6/10/202620.0620.7020.0220.311,884,68520.19
6/09/202621.0721.2619.7320.223,847,40020.10
6/08/202621.0521.0520.3520.861,175,44620.74
6/05/202621.3721.5020.3520.502,185,45120.38
6/04/202622.1022.2621.3421.672,411,05221.55
6/03/202623.1923.3722.6022.611,509,04022.48
6/02/202622.6123.9322.5823.251,853,04623.12