NYSE - Delayed Quote USD

The Chemours Company (CC)

Compare
17.54 -0.18 (-1.02%)
At close: December 23 at 4:00:02 PM EST
17.60 0.00 (0.00%)
Pre-Market: 7:45:00 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 17.72 17.80 17.25 17.54 17.54 1,120,100
Dec 20, 2024 17.29 17.97 17.23 17.72 17.72 4,025,800
Dec 19, 2024 17.49 17.85 17.33 17.47 17.47 1,949,700
Dec 18, 2024 18.29 18.59 17.29 17.36 17.36 1,963,200
Dec 17, 2024 18.57 18.81 18.13 18.21 18.21 1,468,400
Dec 16, 2024 18.93 19.31 18.63 18.76 18.76 1,806,900
Dec 13, 2024 19.40 19.50 18.86 19.04 19.04 1,100,700
Dec 12, 2024 19.40 19.54 18.62 19.40 19.40 3,852,300
Dec 11, 2024 21.26 21.35 19.40 19.42 19.42 3,290,800
Dec 10, 2024 22.24 22.24 20.95 21.17 21.17 2,353,200
Dec 9, 2024 21.42 22.26 21.41 21.72 21.72 2,702,200
Dec 6, 2024 21.36 21.56 20.76 21.00 21.00 1,209,000
Dec 5, 2024 21.29 21.34 20.41 21.10 21.10 1,797,600
Dec 4, 2024 21.67 21.68 21.05 21.28 21.28 1,004,900
Dec 3, 2024 21.74 21.94 21.33 21.63 21.63 1,203,800
Dec 2, 2024 21.68 21.76 21.12 21.65 21.65 1,536,500
Nov 29, 2024 21.92 22.15 21.63 21.74 21.74 708,400
Nov 27, 2024 22.00 22.38 21.39 21.82 21.82 1,168,400
Nov 26, 2024 21.69 21.93 21.31 21.92 21.92 1,614,600
Nov 25, 2024 21.81 22.11 21.72 21.94 21.94 1,518,200
Nov 22, 2024 20.94 21.61 20.94 21.53 21.53 1,709,000
Nov 21, 2024 19.37 20.99 19.31 20.80 20.80 2,740,100
Nov 20, 2024 18.86 19.35 18.69 19.25 19.25 1,440,300
Nov 19, 2024 18.75 19.13 18.57 18.85 18.85 1,037,500
Nov 18, 2024 19.02 19.16 18.79 19.05 19.05 1,441,800
Nov 15, 2024 19.13 19.38 18.77 18.89 18.89 1,889,000
Nov 14, 2024 19.22 19.43 18.82 19.32 19.32 1,288,600
Nov 13, 2024 19.30 19.59 19.11 19.16 19.16 1,083,900
Nov 12, 2024 19.50 19.73 19.04 19.30 19.30 1,102,000
Nov 11, 2024 19.89 19.99 19.62 19.81 19.81 1,117,700
Nov 8, 2024 20.25 20.25 19.49 19.79 19.79 1,641,500
Nov 7, 2024 20.88 20.92 20.31 20.45 20.45 1,584,600
Nov 6, 2024 20.58 20.92 20.11 20.72 20.72 3,020,300
Nov 5, 2024 20.14 20.45 19.70 19.88 19.88 2,168,300
Nov 4, 2024 20.39 21.25 19.90 20.58 20.58 5,529,800
Nov 1, 2024 18.22 18.30 17.64 17.82 17.82 1,621,200
Oct 31, 2024 18.24 18.29 17.88 18.16 18.16 2,440,000
Oct 30, 2024 18.22 18.70 18.16 18.31 18.31 1,584,000
Oct 29, 2024 18.37 18.57 18.16 18.29 18.29 1,261,100
Oct 28, 2024 18.40 18.76 18.29 18.48 18.48 1,160,600
Oct 25, 2024 18.45 18.80 18.13 18.32 18.32 1,536,100
Oct 24, 2024 18.48 18.65 18.03 18.60 18.60 1,943,400
Oct 23, 2024 18.50 18.64 18.00 18.32 18.32 1,199,300
Oct 22, 2024 18.90 18.97 18.50 18.69 18.69 1,291,500
Oct 21, 2024 19.60 19.78 18.86 18.87 18.87 1,702,500
Oct 18, 2024 19.99 20.02 19.57 19.65 19.65 1,103,000
Oct 17, 2024 19.99 20.10 19.49 19.76 19.76 1,308,700
Oct 16, 2024 19.85 20.29 19.63 19.86 19.86 1,471,200
Oct 15, 2024 19.85 20.12 19.51 19.51 19.51 1,803,200
Oct 14, 2024 20.23 20.27 19.71 19.96 19.96 1,398,800
Oct 11, 2024 19.70 20.49 19.70 20.38 20.38 1,438,700
Oct 10, 2024 19.72 19.97 19.52 19.78 19.78 943,800
Oct 9, 2024 19.59 20.13 19.50 19.66 19.66 1,156,400
Oct 8, 2024 19.59 19.91 19.00 19.54 19.54 1,361,400
Oct 7, 2024 19.85 20.29 19.65 20.07 20.07 1,451,400
Oct 4, 2024 19.75 19.94 19.31 19.57 19.57 1,992,100
Oct 3, 2024 19.41 19.54 19.16 19.23 19.23 1,286,700
Oct 2, 2024 19.75 20.08 19.63 19.71 19.71 874,000
Oct 1, 2024 20.24 20.34 19.47 19.71 19.71 1,352,600
Sep 30, 2024 20.60 20.72 20.11 20.32 20.32 1,343,600
Sep 27, 2024 21.08 21.27 20.59 20.72 20.72 1,577,100
Sep 26, 2024 19.35 20.80 19.35 20.80 20.80 2,046,700
Sep 25, 2024 19.47 19.47 18.57 18.69 18.69 1,527,700
Sep 24, 2024 19.20 19.92 18.88 19.55 19.55 1,538,300
Sep 23, 2024 18.78 19.10 18.38 18.77 18.77 1,887,000
Sep 20, 2024 19.10 19.14 18.56 18.70 18.70 1,781,200
Sep 19, 2024 19.21 19.39 19.00 19.24 19.24 1,049,700
Sep 18, 2024 18.54 19.17 18.27 18.48 18.48 1,214,300
Sep 17, 2024 18.19 18.56 18.14 18.48 18.48 1,268,400
Sep 16, 2024 18.01 18.38 17.87 18.04 18.04 1,514,500
Sep 13, 2024 17.45 18.09 17.34 17.95 17.95 1,318,200
Sep 12, 2024 17.08 17.24 16.58 17.15 17.15 1,079,000
Sep 11, 2024 16.85 17.04 16.18 17.02 17.02 1,813,500
Sep 10, 2024 17.05 17.14 16.56 16.79 16.79 1,309,500
Sep 9, 2024 17.48 17.63 16.75 17.10 17.10 2,241,400
Sep 6, 2024 18.50 18.66 17.45 17.47 17.47 1,483,100
Sep 5, 2024 18.65 18.79 18.35 18.50 18.50 1,133,600
Sep 4, 2024 18.63 18.93 18.35 18.53 18.53 1,474,200
Sep 3, 2024 18.92 19.03 18.45 18.63 18.63 1,760,100
Aug 30, 2024 19.51 19.59 19.15 19.44 19.44 937,500
Aug 29, 2024 19.15 19.60 18.90 19.34 19.34 1,026,300
Aug 28, 2024 19.20 19.25 18.74 18.99 18.99 1,312,100
Aug 27, 2024 19.39 19.50 19.12 19.37 19.37 688,900
Aug 26, 2024 19.58 19.95 19.44 19.51 19.51 888,200
Aug 23, 2024 18.57 19.37 18.56 19.30 19.30 951,500
Aug 22, 2024 18.75 18.85 18.36 18.36 18.36 910,000
Aug 21, 2024 18.47 18.72 18.22 18.70 18.70 790,500
Aug 20, 2024 18.44 18.58 18.14 18.21 18.21 1,030,200
Aug 19, 2024 18.71 18.78 18.51 18.54 18.54 786,600
Aug 16, 2024 18.59 18.77 18.40 18.65 18.65 1,050,600
Aug 15, 2024 0.25 Dividend
Aug 15, 2024 18.24 18.91 18.16 18.73 18.73 1,078,900
Aug 14, 2024 18.31 18.68 18.18 18.26 18.01 1,267,700
Aug 13, 2024 17.98 18.33 17.81 18.18 17.93 1,128,300
Aug 12, 2024 18.01 18.07 17.67 17.87 17.63 1,278,400
Aug 9, 2024 18.15 18.76 17.97 18.12 17.87 1,866,000
Aug 8, 2024 18.03 18.31 17.83 18.26 18.01 2,181,900
Aug 7, 2024 19.17 19.30 17.77 17.83 17.59 2,428,300
Aug 6, 2024 18.75 19.32 18.52 18.72 18.46 2,502,200
Aug 5, 2024 19.43 19.75 18.47 18.75 18.49 3,136,300
Aug 2, 2024 20.10 21.09 18.77 20.54 20.26 5,325,100
Aug 1, 2024 24.27 24.46 23.07 23.31 22.99 1,543,900
Jul 31, 2024 24.00 24.44 23.81 24.17 23.84 1,309,700
Jul 30, 2024 23.90 24.28 23.45 23.75 23.42 827,200
Jul 29, 2024 24.43 24.49 23.77 23.86 23.53 762,400
Jul 26, 2024 24.40 24.50 23.48 24.32 23.99 1,112,900
Jul 25, 2024 23.35 23.93 23.11 23.89 23.56 1,248,000
Jul 24, 2024 24.10 24.37 23.45 23.49 23.17 678,400
Jul 23, 2024 23.71 24.43 23.60 24.17 23.84 1,071,300
Jul 22, 2024 23.69 24.17 23.13 24.00 23.67 1,167,000
Jul 19, 2024 24.00 24.00 23.24 23.48 23.16 751,500
Jul 18, 2024 24.40 24.64 23.80 24.13 23.80 891,000
Jul 17, 2024 24.92 25.38 24.56 24.57 24.23 1,107,200
Jul 16, 2024 24.96 25.54 24.96 24.99 24.65 821,700
Jul 15, 2024 24.31 25.25 24.29 24.93 24.59 1,243,700
Jul 12, 2024 24.56 25.04 24.34 24.51 24.17 1,063,600
Jul 11, 2024 23.68 24.45 23.64 24.26 23.93 1,198,200
Jul 10, 2024 22.64 23.22 22.51 23.17 22.85 1,096,300
Jul 9, 2024 23.46 23.49 22.29 22.45 22.14 1,570,100
Jul 8, 2024 22.32 22.57 22.10 22.32 22.01 706,900
Jul 5, 2024 22.49 22.66 21.94 22.11 21.81 1,700,700
Jul 3, 2024 22.72 23.13 22.61 22.69 22.38 421,500
Jul 2, 2024 22.70 22.96 22.46 22.56 22.25 683,500
Jul 1, 2024 22.67 23.06 22.30 22.62 22.31 1,114,600
Jun 28, 2024 23.20 23.56 22.37 22.57 22.26 1,919,100
Jun 27, 2024 23.01 23.13 22.65 23.09 22.77 1,099,800
Jun 26, 2024 22.83 23.31 22.49 22.96 22.65 1,136,800
Jun 25, 2024 23.16 23.95 22.55 22.86 22.55 1,549,900
Jun 24, 2024 22.99 23.60 22.75 23.28 22.96 1,653,900
Jun 21, 2024 22.99 23.01 22.51 22.91 22.60 2,428,700
Jun 20, 2024 23.81 24.15 22.97 23.01 22.69 1,876,200
Jun 18, 2024 24.24 24.45 23.42 23.85 23.52 1,089,500
Jun 17, 2024 24.35 24.76 23.99 24.30 23.97 991,100
Jun 14, 2024 25.41 25.79 24.22 24.38 24.05 2,356,100
Jun 13, 2024 24.23 25.80 24.22 25.56 25.21 3,801,700
Jun 12, 2024 24.39 24.74 24.10 24.24 23.91 2,170,000
Jun 11, 2024 23.80 23.98 23.41 23.74 23.41 801,900
Jun 10, 2024 23.94 24.18 23.71 23.93 23.60 978,700
Jun 7, 2024 23.41 24.24 23.16 24.17 23.84 928,900
Jun 6, 2024 23.97 24.42 23.81 23.90 23.57 903,300
Jun 5, 2024 23.20 24.09 23.06 23.96 23.63 1,457,400
Jun 4, 2024 24.00 24.20 22.98 23.10 22.78 1,888,800
Jun 3, 2024 25.35 25.48 24.26 24.41 24.08 1,744,400
May 31, 2024 25.56 25.67 24.51 24.82 24.48 1,895,800
May 30, 2024 25.38 25.98 25.31 25.59 25.24 701,500
May 29, 2024 26.13 26.22 25.35 25.45 25.10 1,184,300
May 28, 2024 26.66 26.98 26.55 26.65 26.29 902,700
May 24, 2024 27.25 27.25 26.39 26.57 26.21 1,316,300
May 23, 2024 27.20 27.31 26.53 27.00 26.63 724,700
May 22, 2024 27.49 27.65 27.00 27.15 26.78 651,200
May 21, 2024 28.81 28.85 27.68 27.79 27.41 849,300
May 20, 2024 28.86 28.96 28.55 28.93 28.53 686,900
May 17, 2024 28.95 29.17 28.84 28.89 28.49 757,900
May 16, 2024 29.13 29.14 28.77 28.87 28.47 779,200
May 15, 2024 29.00 29.18 28.66 29.13 28.73 1,104,300
May 14, 2024 0.25 Dividend
May 14, 2024 28.91 29.08 28.67 28.96 28.56 892,200
May 13, 2024 29.21 29.21 28.42 28.71 28.07 1,213,100
May 10, 2024 28.54 29.06 28.42 28.90 28.26 1,175,500
May 9, 2024 27.58 28.45 27.36 28.43 27.80 1,128,300
May 8, 2024 27.50 27.84 26.88 27.50 26.89 1,076,900
May 7, 2024 27.42 28.00 27.11 27.97 27.35 1,363,100
May 6, 2024 26.90 27.37 26.45 27.36 26.75 1,226,700
May 3, 2024 26.06 27.61 26.06 26.57 25.98 1,709,400
May 2, 2024 26.32 26.88 25.81 26.15 25.57 1,713,700
May 1, 2024 26.61 27.25 25.75 26.00 25.42 2,490,200
Apr 30, 2024 27.37 27.76 26.71 26.75 26.15 1,486,400
Apr 29, 2024 27.48 27.82 27.27 27.69 27.07 1,075,000
Apr 26, 2024 27.01 27.33 26.49 27.32 26.71 776,600
Apr 25, 2024 27.01 27.24 26.38 27.03 26.43 924,900
Apr 24, 2024 26.76 27.48 26.68 27.08 26.48 1,039,700
Apr 23, 2024 26.27 26.92 26.12 26.73 26.13 1,141,000
Apr 22, 2024 26.08 26.71 26.01 26.43 25.84 1,038,900
Apr 19, 2024 26.40 26.54 25.83 25.91 25.33 900,000
Apr 18, 2024 26.72 26.75 26.06 26.48 25.89 1,233,500
Apr 17, 2024 26.68 26.94 26.33 26.37 25.78 1,147,000
Apr 16, 2024 25.75 26.55 25.64 26.41 25.82 1,336,300
Apr 15, 2024 26.71 26.93 25.84 26.02 25.44 982,300
Apr 12, 2024 27.05 27.19 26.35 26.48 25.89 736,600
Apr 11, 2024 27.67 27.67 27.04 27.30 26.69 821,100
Apr 10, 2024 27.60 28.03 27.33 27.51 26.90 917,600
Apr 9, 2024 28.00 28.64 27.37 28.16 27.53 1,175,500
Apr 8, 2024 27.31 27.78 27.02 27.05 26.45 916,000
Apr 5, 2024 27.18 27.18 26.34 27.02 26.42 1,130,300
Apr 4, 2024 28.97 29.07 27.27 27.29 26.68 1,424,500
Apr 3, 2024 28.25 28.75 27.55 28.73 28.09 1,483,100
Apr 2, 2024 28.19 28.35 26.98 27.62 27.00 2,534,700
Apr 1, 2024 26.22 28.87 26.00 28.74 28.10 3,571,800
Mar 28, 2024 25.00 27.40 24.24 26.26 25.67 6,323,600
Mar 27, 2024 27.55 28.90 27.36 28.88 28.24 1,696,400
Mar 26, 2024 28.61 28.67 27.34 27.37 26.76 1,266,900
Mar 25, 2024 27.42 28.47 27.33 28.37 27.74 1,892,200
Mar 22, 2024 27.28 27.91 27.26 27.86 27.24 1,326,700
Mar 21, 2024 27.51 27.67 27.08 27.26 26.65 1,201,900
Mar 20, 2024 27.51 27.74 26.70 27.29 26.68 1,371,100
Mar 19, 2024 27.64 28.23 27.25 27.45 26.84 1,639,200
Mar 18, 2024 27.30 27.94 27.04 27.80 27.18 1,818,400
Mar 15, 2024 26.52 27.39 26.52 27.14 26.54 2,936,500
Mar 14, 2024 26.45 26.77 26.22 26.65 26.06 1,367,000
Mar 13, 2024 26.09 26.97 26.03 26.84 26.24 1,434,400
Mar 12, 2024 26.03 26.39 25.77 26.10 25.52 1,147,000
Mar 11, 2024 26.05 26.93 25.78 26.12 25.54 1,727,500
Mar 8, 2024 25.44 26.08 25.32 25.84 25.26 2,729,400
Mar 7, 2024 25.50 26.06 24.66 25.36 24.79 6,205,000
Mar 6, 2024 20.75 22.15 20.72 22.03 21.54 2,579,300
Mar 5, 2024 19.75 20.94 19.68 20.51 20.05 2,685,200
Mar 4, 2024 20.70 21.20 19.98 20.19 19.74 2,564,800
Mar 1, 2024 19.83 21.10 19.70 20.78 20.32 5,957,000
Feb 29, 2024 18.00 20.56 15.10 19.67 19.23 27,410,200
Feb 28, 2024 28.53 28.97 28.45 28.72 28.08 1,373,200
Feb 27, 2024 29.24 29.44 28.78 28.93 28.29 654,400
Feb 26, 2024 29.26 29.59 28.78 28.87 28.23 653,400
Feb 23, 2024 0.25 Dividend
Feb 23, 2024 29.52 29.80 29.24 29.48 28.82 697,000
Feb 22, 2024 29.07 29.83 29.03 29.70 28.79 1,265,400
Feb 21, 2024 28.46 29.04 28.30 29.02 28.13 843,100
Feb 20, 2024 27.71 28.60 27.52 28.47 27.60 1,224,700
Feb 16, 2024 27.69 28.81 27.56 28.12 27.26 1,477,700
Feb 15, 2024 27.13 28.14 27.01 27.82 26.97 2,040,100
Feb 14, 2024 28.29 28.70 26.54 26.64 25.83 4,638,800
Feb 13, 2024 30.22 30.69 29.84 30.49 29.56 1,698,100
Feb 12, 2024 30.09 31.76 30.09 31.18 30.23 1,057,000
Feb 9, 2024 30.00 30.22 29.49 30.09 29.17 632,900
Feb 8, 2024 30.08 30.19 29.53 30.00 29.08 778,800
Feb 7, 2024 30.30 30.30 29.25 30.00 29.08 946,200
Feb 6, 2024 29.83 30.90 29.83 30.03 29.11 806,800
Feb 5, 2024 30.00 30.17 29.49 29.89 28.98 893,000
Feb 2, 2024 30.25 31.04 29.75 30.65 29.71 729,900
Feb 1, 2024 30.58 30.92 30.17 30.77 29.83 749,700
Jan 31, 2024 31.00 31.45 30.04 30.17 29.25 1,228,600
Jan 30, 2024 31.00 31.38 30.95 31.02 30.07 1,204,700
Jan 29, 2024 31.25 31.40 30.76 31.32 30.36 761,400
Jan 26, 2024 32.00 32.25 31.17 31.29 30.34 1,052,200
Jan 25, 2024 31.69 31.79 31.00 31.69 30.72 722,800
Jan 24, 2024 32.31 32.48 31.20 31.26 30.31 1,343,600
Jan 23, 2024 30.43 32.19 30.13 32.17 31.19 2,477,200
Jan 22, 2024 29.14 30.02 28.98 29.76 28.85 1,067,400
Jan 19, 2024 29.25 29.26 28.52 29.22 28.33 817,500
Jan 18, 2024 28.98 29.52 28.64 29.35 28.45 1,024,200
Jan 17, 2024 29.07 29.07 28.57 28.83 27.95 914,200
Jan 16, 2024 29.82 30.00 29.35 29.59 28.69 960,100
Jan 12, 2024 30.68 30.80 30.05 30.19 29.27 612,500
Jan 11, 2024 30.35 30.48 29.95 30.22 29.30 735,700
Jan 10, 2024 30.56 30.79 30.27 30.46 29.53 654,400
Jan 9, 2024 30.78 30.98 30.35 30.71 29.77 1,065,600
Jan 8, 2024 31.05 31.60 30.76 31.36 30.40 755,800
Jan 5, 2024 30.47 32.05 30.47 31.28 30.33 2,168,900
Jan 4, 2024 30.90 31.18 30.41 30.63 29.70 882,700
Jan 3, 2024 31.19 31.33 30.31 30.95 30.01 1,439,600
Jan 2, 2024 31.20 32.70 31.03 31.78 30.81 1,280,600
Dec 29, 2023 31.91 32.03 31.18 31.54 30.58 1,143,500
Dec 28, 2023 32.29 32.42 31.93 32.14 31.16 569,400
Dec 27, 2023 32.42 32.56 32.02 32.47 31.48 675,700
Dec 26, 2023 31.77 32.61 31.66 32.42 31.43 723,800

Related Tickers

DD DuPont de Nemours, Inc.
76.88
-0.52%
 
IFF International Flavors & Fragrances Inc.
84.79
-1.11%
 
LYB LyondellBasell Industries N.V.
74.01
+0.69%
 
KRO Kronos Worldwide, Inc.
9.76
-0.51%
 
KWR Quaker Chemical Corporation
137.52
-0.79%
 
EMN Eastman Chemical Company
91.21
-0.60%
 
WLK Westlake Corporation
114.40
+1.03%
 
SSL Sasol Limited
4.7000
+0.64%
 
AXTA Axalta Coating Systems Ltd.
34.35
-0.15%
 
TSE Trinseo PLC
4.8300
+1.26%