Skip to main content
The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
17.01
-0.32 (-1.85%)
Dec 27, 2024, 4:00 PM EST - Market closed

The Chemours Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202417.3117.6616.9917.0117.01-1.85%1,348,825
Dec 26, 202417.4017.6717.3117.3317.33-1.20%1,161,898
Dec 24, 202417.5417.6817.2917.5417.54-661,936
Dec 23, 202417.7217.8017.2517.5417.54-1.02%1,120,261
Dec 20, 202417.2917.9717.2317.7217.721.43%4,025,792
Dec 19, 202417.4917.8517.3317.4717.470.63%1,949,701
Dec 18, 202418.2918.5917.2917.3617.36-4.67%1,963,245
Dec 17, 202418.5718.8118.1318.2118.21-2.93%1,468,399
Dec 16, 202418.9319.3118.6318.7618.76-1.47%1,806,884
Dec 13, 202419.4019.5018.8619.0419.04-1.86%1,100,666
Dec 12, 202419.4019.5418.6219.4019.40-0.10%3,852,343
Dec 11, 202421.2621.3519.4019.4219.42-8.27%3,290,755
Dec 10, 202422.2422.2420.9521.1721.17-2.53%2,353,166
Dec 9, 202421.4222.2721.4121.7221.723.43%2,702,218
Dec 6, 202421.3621.5620.7621.0021.00-0.47%1,208,958
Dec 5, 202421.2921.3520.4121.1021.10-0.85%1,797,561
Dec 4, 202421.6721.6821.0521.2821.28-1.62%1,004,943
Dec 3, 202421.7421.9421.3321.6321.63-0.09%1,203,835
Dec 2, 202421.6821.7621.1221.6521.65-0.41%1,536,465
Nov 29, 202421.9222.1521.6321.7421.74-0.37%708,418
Nov 27, 202422.0022.3821.3921.8221.82-0.46%1,168,423
Nov 26, 202421.6921.9321.3121.9221.92-0.09%1,614,586
Nov 25, 202421.8122.1121.7221.9421.941.90%1,518,371
Nov 22, 202420.9421.6120.9421.5321.533.51%1,708,957
Nov 21, 202419.3720.9919.3120.8020.808.05%2,740,207
Nov 20, 202418.8619.3518.7019.2519.252.12%1,440,339
Nov 19, 202418.7519.1318.5718.8518.85-1.05%1,037,505
Nov 18, 202419.0219.1618.7919.0519.050.85%1,441,779
Nov 15, 202419.1319.3818.7718.8918.89-2.23%1,889,033
Nov 14, 202419.2219.4318.8219.3219.070.84%1,288,569
Nov 13, 202419.3019.5919.1119.1618.91-0.73%1,083,923
Nov 12, 202419.5019.7319.0419.3019.05-2.57%1,102,003
Nov 11, 202419.8919.9919.6219.8119.550.10%1,117,680
Nov 8, 202420.2520.2519.4919.7919.53-3.23%1,641,509
Nov 7, 202420.8820.9220.3120.4520.18-1.30%1,584,613
Nov 6, 202420.5820.9220.1120.7220.454.23%3,020,294
Nov 5, 202420.1420.4619.7019.8819.62-3.40%2,168,374
Nov 4, 202420.3921.2519.9020.5820.3115.49%5,529,810
Nov 1, 202418.2218.3017.6417.8217.59-1.87%1,621,588
Oct 31, 202418.2418.2917.8818.1617.92-0.82%2,440,049
Oct 30, 202418.2218.7018.1618.3118.070.11%1,583,958
Oct 29, 202418.3718.5718.1618.2918.05-1.03%1,261,058
Oct 28, 202418.4018.7618.2918.4818.240.87%1,160,576
Oct 25, 202418.4518.8018.1318.3218.08-1.51%1,536,127
Oct 24, 202418.4818.6518.0318.6018.361.53%1,943,394
Oct 23, 202418.5018.6418.0018.3218.08-1.98%1,199,717
Oct 22, 202418.9018.9718.5018.6918.45-0.95%1,291,500
Oct 21, 202419.6019.7918.8618.8718.62-3.97%1,702,542
Oct 18, 202419.9920.0219.5719.6519.39-0.56%1,103,008
Oct 17, 202419.9920.1019.4919.7619.50-0.50%1,308,772
Oct 16, 202419.8520.2919.6319.8619.601.79%1,471,215
Oct 15, 202419.8520.1219.5119.5119.26-2.25%1,803,346
Oct 14, 202420.2320.2719.7119.9619.70-2.06%1,398,753
Oct 11, 202419.7020.4919.7020.3820.113.03%1,438,682
Oct 10, 202419.7219.9719.5219.7819.520.61%943,762
Oct 9, 202419.5920.1319.5019.6619.400.61%1,156,396
Oct 8, 202419.5919.9119.0019.5419.29-2.64%1,361,365
Oct 7, 202419.8520.2919.6520.0719.812.55%1,451,427
Oct 4, 202419.7519.9419.3119.5719.311.77%1,992,109
Oct 3, 202419.4119.5419.1619.2318.98-2.44%1,286,743
Oct 2, 202419.7520.0819.6319.7119.45-874,109
Oct 1, 202420.2420.3419.4719.7119.45-3.00%1,352,639
Sep 30, 202420.6020.7220.1220.3220.06-1.93%1,343,630
Sep 27, 202421.0821.2720.5920.7220.45-0.38%1,577,082
Sep 26, 202419.3520.8019.3520.8020.5311.29%2,046,671
Sep 25, 202419.4719.4718.5718.6918.45-4.40%1,527,695
Sep 24, 202419.2019.9318.8819.5519.304.16%1,538,266
Sep 23, 202418.7819.1018.3818.7718.530.37%1,886,959
Sep 20, 202419.1019.1418.5618.7018.46-2.81%1,781,252
Sep 19, 202419.2119.3919.0019.2418.994.11%1,049,713
Sep 18, 202418.5419.1718.2718.4818.24-1,214,328
Sep 17, 202418.1918.5618.1418.4818.242.44%1,268,435
Sep 16, 202418.0118.3817.8718.0417.800.50%1,514,482
Sep 13, 202417.4518.1017.3417.9517.724.66%1,318,203
Sep 12, 202417.0817.2416.5917.1516.930.76%1,079,035
Sep 11, 202416.8517.0416.1817.0216.801.37%1,813,490
Sep 10, 202417.0517.1416.5616.7916.57-1.81%1,309,546
Sep 9, 202417.4817.6316.7517.1016.88-2.12%2,241,452
Sep 6, 202418.5018.6617.4517.4717.24-5.57%1,483,148
Sep 5, 202418.6518.7918.3518.5018.26-0.16%1,133,565
Sep 4, 202418.6318.9318.3518.5318.29-0.54%1,437,885
Sep 3, 202418.9219.0418.4518.6318.39-4.17%1,760,154
Aug 30, 202419.5119.5919.1519.4419.190.52%937,479
Aug 29, 202419.1519.6018.9019.3419.091.84%1,026,318
Aug 28, 202419.2019.2518.7418.9918.74-1.96%1,312,118
Aug 27, 202419.3919.5019.1219.3719.12-0.72%688,991
Aug 26, 202419.5819.9619.4519.5119.261.09%888,188
Aug 23, 202418.5719.3718.5619.3019.055.12%951,716
Aug 22, 202418.7518.8618.3618.3618.12-1.82%910,007
Aug 21, 202418.4718.7218.2218.7018.462.69%790,453
Aug 20, 202418.4418.5918.1418.2117.97-1.78%1,030,175
Aug 19, 202418.7118.7818.5118.5418.30-0.59%786,566
Aug 16, 202418.5918.7718.4018.6518.41-0.43%1,050,589
Aug 15, 202418.2418.9118.1618.7318.492.57%1,078,939
Aug 14, 202418.3118.6818.1818.2617.780.44%1,267,675
Aug 13, 202417.9818.3317.8118.1817.711.73%1,128,357
Aug 12, 202418.0118.0717.6717.8717.40-1.38%1,278,379
Aug 9, 202418.1518.7717.9718.1217.65-0.77%1,865,996
Aug 8, 202418.0318.3117.8318.2617.782.41%2,181,916
Aug 7, 202419.1719.3017.7717.8317.37-4.75%2,428,368