Skip to main content
The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
20.61
+2.79 (15.64%)
Nov 4, 2024, 12:47 PM EST - Market open

The Chemours Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202418.2218.3017.6417.8217.82-1.87%1,621,588
Oct 31, 202418.2418.2917.8818.1618.16-0.82%2,440,049
Oct 30, 202418.2218.7018.1618.3118.310.11%1,583,958
Oct 29, 202418.3718.5718.1618.2918.29-1.03%1,261,058
Oct 28, 202418.4018.7618.2918.4818.480.87%1,160,576
Oct 25, 202418.4518.8018.1318.3218.32-1.51%1,536,127
Oct 24, 202418.4818.6518.0318.6018.601.53%1,943,394
Oct 23, 202418.5018.6418.0018.3218.32-1.98%1,199,717
Oct 22, 202418.9018.9718.5018.6918.69-0.95%1,291,500
Oct 21, 202419.6019.7918.8618.8718.87-3.97%1,702,542
Oct 18, 202419.9920.0219.5719.6519.65-0.56%1,103,008
Oct 17, 202419.9920.1019.4919.7619.76-0.50%1,308,772
Oct 16, 202419.8520.2919.6319.8619.861.79%1,471,215
Oct 15, 202419.8520.1219.5119.5119.51-2.25%1,803,346
Oct 14, 202420.2320.2719.7119.9619.96-2.06%1,398,753
Oct 11, 202419.7020.4919.7020.3820.383.03%1,438,682
Oct 10, 202419.7219.9719.5219.7819.780.61%943,762
Oct 9, 202419.5920.1319.5019.6619.660.61%1,156,396
Oct 8, 202419.5919.9119.0019.5419.54-2.64%1,361,365
Oct 7, 202419.8520.2919.6520.0720.072.55%1,451,427
Oct 4, 202419.7519.9419.3119.5719.571.77%1,992,109
Oct 3, 202419.4119.5419.1619.2319.23-2.44%1,286,743
Oct 2, 202419.7520.0819.6319.7119.71-874,109
Oct 1, 202420.2420.3419.4719.7119.71-3.00%1,352,639
Sep 30, 202420.6020.7220.1220.3220.32-1.93%1,343,630
Sep 27, 202421.0821.2720.5920.7220.72-0.38%1,577,082
Sep 26, 202419.3520.8019.3520.8020.8011.29%2,046,671
Sep 25, 202419.4719.4718.5718.6918.69-4.40%1,527,695
Sep 24, 202419.2019.9318.8819.5519.554.16%1,538,266
Sep 23, 202418.7819.1018.3818.7718.770.37%1,886,959
Sep 20, 202419.1019.1418.5618.7018.70-2.81%1,781,252
Sep 19, 202419.2119.3919.0019.2419.244.11%1,049,713
Sep 18, 202418.5419.1718.2718.4818.48-1,214,328
Sep 17, 202418.1918.5618.1418.4818.482.44%1,268,435
Sep 16, 202418.0118.3817.8718.0418.040.50%1,514,482
Sep 13, 202417.4518.1017.3417.9517.954.66%1,318,203
Sep 12, 202417.0817.2416.5917.1517.150.76%1,079,035
Sep 11, 202416.8517.0416.1817.0217.021.37%1,813,490
Sep 10, 202417.0517.1416.5616.7916.79-1.81%1,309,546
Sep 9, 202417.4817.6316.7517.1017.10-2.12%2,241,452
Sep 6, 202418.5018.6617.4517.4717.47-5.57%1,483,148
Sep 5, 202418.6518.7918.3518.5018.50-0.16%1,133,565
Sep 4, 202418.6318.9318.3518.5318.53-0.54%1,437,885
Sep 3, 202418.9219.0418.4518.6318.63-4.17%1,760,154
Aug 30, 202419.5119.5919.1519.4419.440.52%937,479
Aug 29, 202419.1519.6018.9019.3419.341.84%1,026,318
Aug 28, 202419.2019.2518.7418.9918.99-1.96%1,312,118
Aug 27, 202419.3919.5019.1219.3719.37-0.72%688,991
Aug 26, 202419.5819.9619.4519.5119.511.09%888,188
Aug 23, 202418.5719.3718.5619.3019.305.12%951,716
Aug 22, 202418.7518.8618.3618.3618.36-1.82%910,007
Aug 21, 202418.4718.7218.2218.7018.702.69%790,453
Aug 20, 202418.4418.5918.1418.2118.21-1.78%1,030,175
Aug 19, 202418.7118.7818.5118.5418.54-0.59%786,566
Aug 16, 202418.5918.7718.4018.6518.65-0.43%1,050,589
Aug 15, 202418.2418.9118.1618.7318.732.57%1,078,939
Aug 14, 202418.3118.6818.1818.2618.020.44%1,267,675
Aug 13, 202417.9818.3317.8118.1817.941.73%1,128,357
Aug 12, 202418.0118.0717.6717.8717.64-1.38%1,278,379
Aug 9, 202418.1518.7717.9718.1217.88-0.77%1,865,996
Aug 8, 202418.0318.3117.8318.2618.022.41%2,181,916
Aug 7, 202419.1719.3017.7717.8317.60-4.75%2,428,368
Aug 6, 202418.7519.3218.5218.7218.47-0.16%2,502,336
Aug 5, 202419.4319.7618.4718.7518.50-8.71%3,136,521
Aug 2, 202420.1021.0918.7720.5420.27-11.88%5,325,152
Aug 1, 202424.2724.4623.0723.3123.00-3.56%1,543,876
Jul 31, 202424.0024.4423.8124.1723.851.77%1,309,710
Jul 30, 202423.9024.2823.4523.7523.44-0.46%827,152
Jul 29, 202424.4324.4923.7723.8623.55-1.89%762,443
Jul 26, 202424.4024.5023.4824.3224.001.80%1,112,893
Jul 25, 202423.3523.9323.1123.8923.581.70%1,248,004
Jul 24, 202424.1024.3723.4523.4923.18-2.81%678,428
Jul 23, 202423.7124.4323.6024.1723.850.71%1,071,323
Jul 22, 202423.6924.1723.1324.0023.682.21%1,166,994
Jul 19, 202424.0024.0023.2423.4823.17-2.69%751,472
Jul 18, 202424.4024.6423.8024.1323.81-1.79%891,038
Jul 17, 202424.9225.3824.5624.5724.25-1.68%1,107,154
Jul 16, 202424.9625.5424.9624.9924.660.24%821,674
Jul 15, 202424.3125.2624.2924.9324.601.71%1,243,658
Jul 12, 202424.5625.0424.3424.5124.191.03%1,063,586
Jul 11, 202423.6824.4523.6424.2623.944.70%1,198,201
Jul 10, 202422.6423.2222.5123.1722.873.21%1,096,387
Jul 9, 202423.4623.4922.2922.4522.150.58%1,570,113
Jul 8, 202422.3222.5722.1022.3222.030.95%706,897
Jul 5, 202422.4922.6621.9422.1121.82-2.56%1,700,678
Jul 3, 202422.7223.1322.6122.6922.390.58%421,483
Jul 2, 202422.7022.9622.4622.5622.26-0.27%683,494
Jul 1, 202422.6723.0622.3022.6222.320.22%1,114,779
Jun 28, 202423.2023.5622.3722.5722.27-2.25%1,919,076
Jun 27, 202423.0123.1322.6523.0922.790.57%1,099,812
Jun 26, 202422.8323.3122.4922.9622.660.44%1,136,760
Jun 25, 202423.1623.9522.5522.8622.56-1.80%1,549,933
Jun 24, 202422.9923.6022.7523.2822.971.62%1,653,882
Jun 21, 202422.9923.0122.5122.9122.61-0.43%2,428,852
Jun 20, 202423.8124.1522.9723.0122.71-3.52%1,876,155
Jun 18, 202424.2424.4523.4223.8523.54-1.85%1,089,501
Jun 17, 202424.3524.7623.9924.3023.98-0.33%991,116
Jun 14, 202425.4125.7924.2224.3824.06-4.62%2,356,083
Jun 13, 202424.2325.8024.2225.5625.225.45%3,801,696
Jun 12, 202424.3924.7424.1024.2423.922.11%2,169,985