The Chemours Company - Price History
Monthly price history for CC (The Chemours Company)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 20.78 USD | 20.78 USD |
February 2024 | 19.67 USD | 19.67 USD |
January 2024 | 29.92 USD | 30.17 USD |
December 2023 | 31.27 USD | 31.54 USD |
November 2023 | 27.20 USD | 27.43 USD |
October 2023 | 23.67 USD | 24.11 USD |
September 2023 | 27.54 USD | 28.05 USD |
August 2023 | 33.40 USD | 34.02 USD |
July 2023 | 36.04 USD | 36.98 USD |
June 2023 | 35.95 USD | 36.89 USD |
May 2023 | 25.82 USD | 26.49 USD |
April 2023 | 28.08 USD | 29.07 USD |
March 2023 | 28.92 USD | 29.94 USD |
February 2023 | 33.01 USD | 34.18 USD |
January 2023 | 34.89 USD | 36.39 USD |
December 2022 | 29.36 USD | 30.62 USD |
November 2022 | 29.77 USD | 31.05 USD |
October 2022 | 27.24 USD | 28.63 USD |
September 2022 | 23.45 USD | 24.65 USD |
August 2022 | 32.09 USD | 33.73 USD |
July 2022 | 33.62 USD | 35.59 USD |
June 2022 | 30.25 USD | 32.02 USD |
May 2022 | 40.71 USD | 43.09 USD |
April 2022 | 31.04 USD | 33.07 USD |
March 2022 | 29.55 USD | 31.48 USD |
February 2022 | 25.90 USD | 27.60 USD |
January 2022 | 30.43 USD | 32.71 USD |
December 2021 | 31.22 USD | 33.56 USD |
November 2021 | 27.63 USD | 29.70 USD |
October 2021 | 25.86 USD | 28.02 USD |
September 2021 | 26.82 USD | 29.06 USD |
August 2021 | 30.92 USD | 33.51 USD |
July 2021 | 30.46 USD | 33.25 USD |
June 2021 | 31.88 USD | 34.80 USD |
May 2021 | 32.91 USD | 35.93 USD |
April 2021 | 27.46 USD | 30.20 USD |
March 2021 | 25.38 USD | 27.91 USD |
February 2021 | 21.40 USD | 23.53 USD |
January 2021 | 23.71 USD | 26.34 USD |
December 2020 | 22.32 USD | 24.79 USD |
November 2020 | 21.90 USD | 24.33 USD |
October 2020 | 17.92 USD | 20.14 USD |
September 2020 | 18.61 USD | 20.91 USD |
August 2020 | 18.38 USD | 20.66 USD |
July 2020 | 16.30 USD | 18.53 USD |
June 2020 | 13.50 USD | 15.35 USD |
May 2020 | 11.53 USD | 13.11 USD |
April 2020 | 10.09 USD | 11.73 USD |
March 2020 | 7.63 USD | 8.87 USD |
February 2020 | 12.78 USD | 14.86 USD |
January 2020 | 11.75 USD | 13.87 USD |
December 2019 | 15.33 USD | 18.09 USD |
November 2019 | 13.38 USD | 15.79 USD |
October 2019 | 13.72 USD | 16.41 USD |
September 2019 | 12.49 USD | 14.94 USD |
August 2019 | 11.85 USD | 14.17 USD |
July 2019 | 15.61 USD | 19.07 USD |
June 2019 | 19.65 USD | 24.00 USD |
May 2019 | 17.27 USD | 21.09 USD |
April 2019 | 29.18 USD | 36.01 USD |
March 2019 | 30.11 USD | 37.16 USD |
February 2019 | 30.81 USD | 38.03 USD |
January 2019 | 28.78 USD | 35.75 USD |
December 2018 | 22.72 USD | 28.22 USD |
November 2018 | 22.93 USD | 28.48 USD |
October 2018 | 26.36 USD | 33.01 USD |
September 2018 | 31.50 USD | 39.44 USD |
August 2018 | 34.82 USD | 43.60 USD |
July 2018 | 36.37 USD | 45.81 USD |
June 2018 | 35.22 USD | 44.36 USD |
May 2018 | 38.90 USD | 48.99 USD |
April 2018 | 38.31 USD | 48.41 USD |
March 2018 | 38.55 USD | 48.71 USD |
February 2018 | 37.60 USD | 47.51 USD |
January 2018 | 40.70 USD | 51.62 USD |
December 2017 | 39.47 USD | 50.06 USD |
November 2017 | 40.53 USD | 51.40 USD |
October 2017 | 44.61 USD | 56.61 USD |
September 2017 | 39.88 USD | 50.61 USD |
August 2017 | 38.67 USD | 49.07 USD |
July 2017 | 37.50 USD | 47.61 USD |
June 2017 | 29.86 USD | 37.92 USD |
May 2017 | 31.49 USD | 39.99 USD |
April 2017 | 31.71 USD | 40.29 USD |
March 2017 | 30.30 USD | 38.50 USD |
February 2017 | 26.49 USD | 33.66 USD |
January 2017 | 20.78 USD | 26.42 USD |
December 2016 | 17.37 USD | 22.09 USD |
November 2016 | 19.44 USD | 24.72 USD |
October 2016 | 12.90 USD | 16.43 USD |
September 2016 | 12.56 USD | 16.00 USD |
August 2016 | 10.36 USD | 13.19 USD |
July 2016 | 7.28 USD | 9.30 USD |
June 2016 | 6.45 USD | 8.24 USD |
May 2016 | 6.82 USD | 8.71 USD |
April 2016 | 7.12 USD | 9.12 USD |
March 2016 | 5.47 USD | 7.00 USD |
February 2016 | 3.99 USD | 5.13 USD |
January 2016 | 3.06 USD | 3.94 USD |
December 2015 | 4.16 USD | 5.36 USD |
November 2015 | 4.86 USD | 6.25 USD |
October 2015 | 5.36 USD | 6.93 USD |
September 2015 | 5.00 USD | 6.47 USD |
August 2015 | 7.48 USD | 9.67 USD |
July 2015 | 8.44 USD | 10.92 USD |
June 2015 | 11.81 USD | 16.00 USD |
May 2015 | 0.00 USD | 0.00 USD |
April 2015 | 0.00 USD | 0.00 USD |
March 2015 | 0.00 USD | 0.00 USD |
CC
Price: 26.26USD
Dividend Yield: 3.67%
Forward Dividend Yield: 3.81%
Payout Ratio: -47.85%
Dividend Per Share: 1.00 USD
Earnings Per Share: -2.09 USD
P/E Ratio: -13.45
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 829400
Ebitda: 353.0 millionMarket Capitalization: 4.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR5: 30.00%