The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
21.53
+0.73 (3.51%)
Nov 22, 2024, 4:00 PM EST - Market closed
The Chemours Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 20.94 | 21.61 | 20.94 | 21.53 | 21.53 | 3.51% | 1,708,957 |
Nov 21, 2024 | 19.37 | 20.99 | 19.31 | 20.80 | 20.80 | 8.05% | 2,740,207 |
Nov 20, 2024 | 18.86 | 19.35 | 18.70 | 19.25 | 19.25 | 2.12% | 1,440,339 |
Nov 19, 2024 | 18.75 | 19.13 | 18.57 | 18.85 | 18.85 | -1.05% | 1,037,505 |
Nov 18, 2024 | 19.02 | 19.16 | 18.79 | 19.05 | 19.05 | 0.85% | 1,441,779 |
Nov 15, 2024 | 19.13 | 19.38 | 18.77 | 18.89 | 18.89 | -2.23% | 1,889,033 |
Nov 14, 2024 | 19.22 | 19.43 | 18.82 | 19.32 | 19.07 | 0.84% | 1,288,569 |
Nov 13, 2024 | 19.30 | 19.59 | 19.11 | 19.16 | 18.91 | -0.73% | 1,083,923 |
Nov 12, 2024 | 19.50 | 19.73 | 19.04 | 19.30 | 19.05 | -2.57% | 1,102,003 |
Nov 11, 2024 | 19.89 | 19.99 | 19.62 | 19.81 | 19.55 | 0.10% | 1,117,680 |
Nov 8, 2024 | 20.25 | 20.25 | 19.49 | 19.79 | 19.53 | -3.23% | 1,641,509 |
Nov 7, 2024 | 20.88 | 20.92 | 20.31 | 20.45 | 20.18 | -1.30% | 1,584,613 |
Nov 6, 2024 | 20.58 | 20.92 | 20.11 | 20.72 | 20.45 | 4.23% | 3,020,294 |
Nov 5, 2024 | 20.14 | 20.46 | 19.70 | 19.88 | 19.62 | -3.40% | 2,168,374 |
Nov 4, 2024 | 20.39 | 21.25 | 19.90 | 20.58 | 20.31 | 15.49% | 5,529,810 |
Nov 1, 2024 | 18.22 | 18.30 | 17.64 | 17.82 | 17.59 | -1.87% | 1,621,588 |
Oct 31, 2024 | 18.24 | 18.29 | 17.88 | 18.16 | 17.92 | -0.82% | 2,440,049 |
Oct 30, 2024 | 18.22 | 18.70 | 18.16 | 18.31 | 18.07 | 0.11% | 1,583,958 |
Oct 29, 2024 | 18.37 | 18.57 | 18.16 | 18.29 | 18.05 | -1.03% | 1,261,058 |
Oct 28, 2024 | 18.40 | 18.76 | 18.29 | 18.48 | 18.24 | 0.87% | 1,160,576 |
Oct 25, 2024 | 18.45 | 18.80 | 18.13 | 18.32 | 18.08 | -1.51% | 1,536,127 |
Oct 24, 2024 | 18.48 | 18.65 | 18.03 | 18.60 | 18.36 | 1.53% | 1,943,394 |
Oct 23, 2024 | 18.50 | 18.64 | 18.00 | 18.32 | 18.08 | -1.98% | 1,199,717 |
Oct 22, 2024 | 18.90 | 18.97 | 18.50 | 18.69 | 18.45 | -0.95% | 1,291,500 |
Oct 21, 2024 | 19.60 | 19.79 | 18.86 | 18.87 | 18.62 | -3.97% | 1,702,542 |
Oct 18, 2024 | 19.99 | 20.02 | 19.57 | 19.65 | 19.39 | -0.56% | 1,103,008 |
Oct 17, 2024 | 19.99 | 20.10 | 19.49 | 19.76 | 19.50 | -0.50% | 1,308,772 |
Oct 16, 2024 | 19.85 | 20.29 | 19.63 | 19.86 | 19.60 | 1.79% | 1,471,215 |
Oct 15, 2024 | 19.85 | 20.12 | 19.51 | 19.51 | 19.26 | -2.25% | 1,803,346 |
Oct 14, 2024 | 20.23 | 20.27 | 19.71 | 19.96 | 19.70 | -2.06% | 1,398,753 |
Oct 11, 2024 | 19.70 | 20.49 | 19.70 | 20.38 | 20.11 | 3.03% | 1,438,682 |
Oct 10, 2024 | 19.72 | 19.97 | 19.52 | 19.78 | 19.52 | 0.61% | 943,762 |
Oct 9, 2024 | 19.59 | 20.13 | 19.50 | 19.66 | 19.40 | 0.61% | 1,156,396 |
Oct 8, 2024 | 19.59 | 19.91 | 19.00 | 19.54 | 19.29 | -2.64% | 1,361,365 |
Oct 7, 2024 | 19.85 | 20.29 | 19.65 | 20.07 | 19.81 | 2.55% | 1,451,427 |
Oct 4, 2024 | 19.75 | 19.94 | 19.31 | 19.57 | 19.31 | 1.77% | 1,992,109 |
Oct 3, 2024 | 19.41 | 19.54 | 19.16 | 19.23 | 18.98 | -2.44% | 1,286,743 |
Oct 2, 2024 | 19.75 | 20.08 | 19.63 | 19.71 | 19.45 | - | 874,109 |
Oct 1, 2024 | 20.24 | 20.34 | 19.47 | 19.71 | 19.45 | -3.00% | 1,352,639 |
Sep 30, 2024 | 20.60 | 20.72 | 20.12 | 20.32 | 20.06 | -1.93% | 1,343,630 |
Sep 27, 2024 | 21.08 | 21.27 | 20.59 | 20.72 | 20.45 | -0.38% | 1,577,082 |
Sep 26, 2024 | 19.35 | 20.80 | 19.35 | 20.80 | 20.53 | 11.29% | 2,046,671 |
Sep 25, 2024 | 19.47 | 19.47 | 18.57 | 18.69 | 18.45 | -4.40% | 1,527,695 |
Sep 24, 2024 | 19.20 | 19.93 | 18.88 | 19.55 | 19.30 | 4.16% | 1,538,266 |
Sep 23, 2024 | 18.78 | 19.10 | 18.38 | 18.77 | 18.53 | 0.37% | 1,886,959 |
Sep 20, 2024 | 19.10 | 19.14 | 18.56 | 18.70 | 18.46 | -2.81% | 1,781,252 |
Sep 19, 2024 | 19.21 | 19.39 | 19.00 | 19.24 | 18.99 | 4.11% | 1,049,713 |
Sep 18, 2024 | 18.54 | 19.17 | 18.27 | 18.48 | 18.24 | - | 1,214,328 |
Sep 17, 2024 | 18.19 | 18.56 | 18.14 | 18.48 | 18.24 | 2.44% | 1,268,435 |
Sep 16, 2024 | 18.01 | 18.38 | 17.87 | 18.04 | 17.80 | 0.50% | 1,514,482 |
Sep 13, 2024 | 17.45 | 18.10 | 17.34 | 17.95 | 17.72 | 4.66% | 1,318,203 |
Sep 12, 2024 | 17.08 | 17.24 | 16.59 | 17.15 | 16.93 | 0.76% | 1,079,035 |
Sep 11, 2024 | 16.85 | 17.04 | 16.18 | 17.02 | 16.80 | 1.37% | 1,813,490 |
Sep 10, 2024 | 17.05 | 17.14 | 16.56 | 16.79 | 16.57 | -1.81% | 1,309,546 |
Sep 9, 2024 | 17.48 | 17.63 | 16.75 | 17.10 | 16.88 | -2.12% | 2,241,452 |
Sep 6, 2024 | 18.50 | 18.66 | 17.45 | 17.47 | 17.24 | -5.57% | 1,483,148 |
Sep 5, 2024 | 18.65 | 18.79 | 18.35 | 18.50 | 18.26 | -0.16% | 1,133,565 |
Sep 4, 2024 | 18.63 | 18.93 | 18.35 | 18.53 | 18.29 | -0.54% | 1,437,885 |
Sep 3, 2024 | 18.92 | 19.04 | 18.45 | 18.63 | 18.39 | -4.17% | 1,760,154 |
Aug 30, 2024 | 19.51 | 19.59 | 19.15 | 19.44 | 19.19 | 0.52% | 937,479 |
Aug 29, 2024 | 19.15 | 19.60 | 18.90 | 19.34 | 19.09 | 1.84% | 1,026,318 |
Aug 28, 2024 | 19.20 | 19.25 | 18.74 | 18.99 | 18.74 | -1.96% | 1,312,118 |
Aug 27, 2024 | 19.39 | 19.50 | 19.12 | 19.37 | 19.12 | -0.72% | 688,991 |
Aug 26, 2024 | 19.58 | 19.96 | 19.45 | 19.51 | 19.26 | 1.09% | 888,188 |
Aug 23, 2024 | 18.57 | 19.37 | 18.56 | 19.30 | 19.05 | 5.12% | 951,716 |
Aug 22, 2024 | 18.75 | 18.86 | 18.36 | 18.36 | 18.12 | -1.82% | 910,007 |
Aug 21, 2024 | 18.47 | 18.72 | 18.22 | 18.70 | 18.46 | 2.69% | 790,453 |
Aug 20, 2024 | 18.44 | 18.59 | 18.14 | 18.21 | 17.97 | -1.78% | 1,030,175 |
Aug 19, 2024 | 18.71 | 18.78 | 18.51 | 18.54 | 18.30 | -0.59% | 786,566 |
Aug 16, 2024 | 18.59 | 18.77 | 18.40 | 18.65 | 18.41 | -0.43% | 1,050,589 |
Aug 15, 2024 | 18.24 | 18.91 | 18.16 | 18.73 | 18.49 | 2.57% | 1,078,939 |
Aug 14, 2024 | 18.31 | 18.68 | 18.18 | 18.26 | 17.78 | 0.44% | 1,267,675 |
Aug 13, 2024 | 17.98 | 18.33 | 17.81 | 18.18 | 17.71 | 1.73% | 1,128,357 |
Aug 12, 2024 | 18.01 | 18.07 | 17.67 | 17.87 | 17.40 | -1.38% | 1,278,379 |
Aug 9, 2024 | 18.15 | 18.77 | 17.97 | 18.12 | 17.65 | -0.77% | 1,865,996 |
Aug 8, 2024 | 18.03 | 18.31 | 17.83 | 18.26 | 17.78 | 2.41% | 2,181,916 |
Aug 7, 2024 | 19.17 | 19.30 | 17.77 | 17.83 | 17.37 | -4.75% | 2,428,368 |
Aug 6, 2024 | 18.75 | 19.32 | 18.52 | 18.72 | 18.23 | -0.16% | 2,502,336 |
Aug 5, 2024 | 19.43 | 19.76 | 18.47 | 18.75 | 18.26 | -8.71% | 3,136,521 |
Aug 2, 2024 | 20.10 | 21.09 | 18.77 | 20.54 | 20.01 | -11.88% | 5,325,152 |
Aug 1, 2024 | 24.27 | 24.46 | 23.07 | 23.31 | 22.70 | -3.56% | 1,543,876 |
Jul 31, 2024 | 24.00 | 24.44 | 23.81 | 24.17 | 23.54 | 1.77% | 1,309,710 |
Jul 30, 2024 | 23.90 | 24.28 | 23.45 | 23.75 | 23.13 | -0.46% | 827,152 |
Jul 29, 2024 | 24.43 | 24.49 | 23.77 | 23.86 | 23.24 | -1.89% | 762,443 |
Jul 26, 2024 | 24.40 | 24.50 | 23.48 | 24.32 | 23.69 | 1.80% | 1,112,893 |
Jul 25, 2024 | 23.35 | 23.93 | 23.11 | 23.89 | 23.27 | 1.70% | 1,248,004 |
Jul 24, 2024 | 24.10 | 24.37 | 23.45 | 23.49 | 22.88 | -2.81% | 678,428 |
Jul 23, 2024 | 23.71 | 24.43 | 23.60 | 24.17 | 23.54 | 0.71% | 1,071,323 |
Jul 22, 2024 | 23.69 | 24.17 | 23.13 | 24.00 | 23.38 | 2.21% | 1,166,994 |
Jul 19, 2024 | 24.00 | 24.00 | 23.24 | 23.48 | 22.87 | -2.69% | 751,472 |
Jul 18, 2024 | 24.40 | 24.64 | 23.80 | 24.13 | 23.50 | -1.79% | 891,038 |
Jul 17, 2024 | 24.92 | 25.38 | 24.56 | 24.57 | 23.93 | -1.68% | 1,107,154 |
Jul 16, 2024 | 24.96 | 25.54 | 24.96 | 24.99 | 24.34 | 0.24% | 821,674 |
Jul 15, 2024 | 24.31 | 25.26 | 24.29 | 24.93 | 24.28 | 1.71% | 1,243,658 |
Jul 12, 2024 | 24.56 | 25.04 | 24.34 | 24.51 | 23.87 | 1.03% | 1,063,586 |
Jul 11, 2024 | 23.68 | 24.45 | 23.64 | 24.26 | 23.63 | 4.70% | 1,198,201 |
Jul 10, 2024 | 22.64 | 23.22 | 22.51 | 23.17 | 22.57 | 3.21% | 1,096,387 |
Jul 9, 2024 | 23.46 | 23.49 | 22.29 | 22.45 | 21.87 | 0.58% | 1,570,113 |
Jul 8, 2024 | 22.32 | 22.57 | 22.10 | 22.32 | 21.74 | 0.95% | 706,897 |
Jul 5, 2024 | 22.49 | 22.66 | 21.94 | 22.11 | 21.53 | -2.56% | 1,700,678 |