The Chemours Company - Price History

Monthly price history for CC (The Chemours Company)

DateAdjusted priceReal 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

52 week price:
15.10
39.05

Dividend Yield: 3.67%

5-year range yield:
2.56%
8.66%

Forward Dividend Yield: 3.81%

Payout Ratio: -47.85%

Payout Ratio Range:
-356.00%
132.70%

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 million

Market Capitalization: 4.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 10

DGR5: 30.00%

Links: