Chemours (CC)
NYSE: CC
· Real-Time Price · USD
15.02
0.07 (0.47%)
At close: Aug 19, 2025, 3:59 PM
15.27
1.70%
After-hours: Aug 19, 2025, 07:14 PM EDT
CC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 14.69 | 15.16 | 14.62 | 14.95 | 14.95 | 2.26% | 3,944,999 |
| Aug 15, 2025 | 15.12 | 15.28 | 14.42 | 14.62 | 14.62 | -2.99% | 4,347,276 |
| Aug 14, 2025 | 14.27 | 15.30 | 14.10 | 15.07 | 14.98 | 2.87% | 6,262,829 |
| Aug 13, 2025 | 13.00 | 14.73 | 12.86 | 14.65 | 14.56 | 17.95% | 9,168,648 |
| Aug 12, 2025 | 11.80 | 12.50 | 11.68 | 12.42 | 12.35 | 6.34% | 2,877,582 |
| Aug 11, 2025 | 12.30 | 12.50 | 11.54 | 11.68 | 11.61 | -4.18% | 4,285,900 |
| Aug 8, 2025 | 12.14 | 12.31 | 11.71 | 12.19 | 12.12 | 0.08% | 4,330,347 |
| Aug 7, 2025 | 12.28 | 12.58 | 11.99 | 12.18 | 12.11 | 1.50% | 3,594,400 |
| Aug 6, 2025 | 13.22 | 13.33 | 11.52 | 12.00 | 11.93 | -4.99% | 8,060,700 |
| Aug 5, 2025 | 12.29 | 12.73 | 12.21 | 12.63 | 12.56 | 3.44% | 4,221,641 |
| Aug 4, 2025 | 11.78 | 12.61 | 11.78 | 12.21 | 12.14 | 6.17% | 6,647,143 |
| Aug 1, 2025 | 11.58 | 11.71 | 11.24 | 11.50 | 11.43 | -4.01% | 4,055,500 |
| Jul 31, 2025 | 12.11 | 12.38 | 11.74 | 11.98 | 11.91 | -4.54% | 6,197,572 |
| Jul 30, 2025 | 13.50 | 13.54 | 12.39 | 12.55 | 12.48 | -7.65% | 4,272,662 |
| Jul 29, 2025 | 13.94 | 14.07 | 13.52 | 13.59 | 13.51 | -2.09% | 2,550,294 |
| Jul 28, 2025 | 14.17 | 14.18 | 13.57 | 13.88 | 13.80 | -2.05% | 2,914,931 |
| Jul 25, 2025 | 13.98 | 14.24 | 13.63 | 14.17 | 14.09 | 1.21% | 2,802,253 |
| Jul 24, 2025 | 14.39 | 14.54 | 13.79 | 14.00 | 13.92 | -4.24% | 4,104,129 |
| Jul 23, 2025 | 14.31 | 14.65 | 13.97 | 14.62 | 14.54 | 5.10% | 4,804,909 |
| Jul 22, 2025 | 13.61 | 14.24 | 13.48 | 13.91 | 13.83 | 2.51% | 4,118,427 |