The Chemours Company ( CC) - Price History
Monthly price history for CC (The Chemours Company)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $13.03 | $13.03 |
| September 2026 | $13.57 | $13.57 |
| August 2026 | $15.56 | $15.56 |
| July 2026 | $16.51 | $16.61 |
| June 2026 | $20.40 | $20.52 |
| May 2026 | $22.03 | $22.16 |
| April 2026 | $26.70 | $26.95 |
| March 2026 | $21.82 | $22.03 |
| February 2026 | $18.07 | $18.24 |
| January 2026 | $14.78 | $14.99 |
| December 2025 | $11.62 | $11.79 |
| November 2025 | $12.61 | $12.79 |
| October 2025 | $13.10 | $13.39 |
| September 2025 | $15.50 | $15.84 |
| August 2025 | $15.07 | $15.40 |
| July 2025 | $11.66 | $11.98 |
| June 2025 | $11.14 | $11.45 |
| May 2025 | $9.86 | $10.13 |
| April 2025 | $11.95 | $12.38 |
| March 2025 | $13.06 | $13.53 |
| February 2025 | $14.43 | $14.95 |
| January 2025 | $18.03 | $18.99 |
| December 2024 | $16.04 | $16.90 |
| November 2024 | $20.64 | $21.74 |
| October 2024 | $17.02 | $18.16 |
| September 2024 | $19.04 | $20.32 |
| August 2024 | $18.22 | $19.44 |
| July 2024 | $22.34 | $24.17 |
| June 2024 | $20.86 | $22.57 |
| May 2024 | $22.94 | $24.82 |
| April 2024 | $24.51 | $26.75 |
| March 2024 | $24.06 | $26.26 |
| February 2024 | $18.02 | $19.67 |
| January 2024 | $27.41 | $30.17 |
| December 2023 | $28.65 | $31.54 |
| November 2023 | $24.92 | $27.43 |
| October 2023 | $21.68 | $24.11 |
| September 2023 | $25.23 | $28.05 |
| August 2023 | $30.60 | $34.02 |
| July 2023 | $33.02 | $36.98 |
| June 2023 | $32.94 | $36.89 |
| May 2023 | $23.65 | $26.49 |
| April 2023 | $25.72 | $29.07 |
| March 2023 | $26.49 | $29.94 |
| February 2023 | $30.24 | $34.18 |
| January 2023 | $31.96 | $36.39 |
| December 2022 | $26.89 | $30.62 |
| November 2022 | $27.27 | $31.05 |
| October 2022 | $24.95 | $28.63 |
| September 2022 | $21.48 | $24.65 |
| August 2022 | $29.40 | $33.73 |
| July 2022 | $30.80 | $35.59 |
| June 2022 | $27.71 | $32.02 |
| May 2022 | $37.29 | $43.09 |
| April 2022 | $28.43 | $33.07 |
| March 2022 | $27.07 | $31.48 |
| February 2022 | $23.73 | $27.60 |
| January 2022 | $27.87 | $32.71 |
| December 2021 | $28.60 | $33.56 |
| November 2021 | $25.31 | $29.70 |
| October 2021 | $23.69 | $28.02 |
| September 2021 | $24.57 | $29.06 |
| August 2021 | $28.33 | $33.51 |
| July 2021 | $27.90 | $33.25 |
| June 2021 | $29.20 | $34.80 |
| May 2021 | $30.15 | $35.93 |
| April 2021 | $25.16 | $30.20 |
| March 2021 | $23.25 | $27.91 |
| February 2021 | $19.60 | $23.53 |
| January 2021 | $21.72 | $26.34 |
| December 2020 | $20.44 | $24.79 |
| November 2020 | $20.06 | $24.33 |
| October 2020 | $16.42 | $20.14 |
| September 2020 | $17.05 | $20.91 |
| August 2020 | $16.84 | $20.66 |
| July 2020 | $14.93 | $18.53 |
| June 2020 | $12.37 | $15.35 |
| May 2020 | $10.56 | $13.11 |
| April 2020 | $9.24 | $11.73 |
| March 2020 | $6.99 | $8.87 |
| February 2020 | $11.71 | $14.86 |
| January 2020 | $10.76 | $13.87 |
| December 2019 | $14.04 | $18.09 |
| November 2019 | $12.26 | $15.79 |
| October 2019 | $12.57 | $16.41 |
| September 2019 | $11.44 | $14.94 |
| August 2019 | $10.85 | $14.17 |
| July 2019 | $14.30 | $19.07 |
| June 2019 | $18 | $24 |
| May 2019 | $15.82 | $21.09 |
| April 2019 | $26.73 | $36.01 |
| March 2019 | $27.58 | $37.16 |
| February 2019 | $28.23 | $38.03 |
| January 2019 | $26.36 | $35.75 |
| December 2018 | $20.81 | $28.22 |
| November 2018 | $21 | $28.48 |
| October 2018 | $24.15 | $33.01 |
| September 2018 | $28.85 | $39.44 |
| August 2018 | $31.90 | $43.60 |
| July 2018 | $33.32 | $45.81 |
| June 2018 | $32.26 | $44.36 |
| May 2018 | $35.63 | $48.99 |
| April 2018 | $35.09 | $48.41 |
| March 2018 | $35.31 | $48.71 |
| February 2018 | $34.44 | $47.51 |
| January 2018 | $37.29 | $51.62 |
| December 2017 | $36.16 | $50.06 |
| November 2017 | $37.13 | $51.40 |
| October 2017 | $40.87 | $56.61 |
| September 2017 | $36.54 | $50.61 |
| August 2017 | $35.42 | $49.07 |
| July 2017 | $34.35 | $47.61 |
| June 2017 | $27.36 | $37.92 |
| May 2017 | $28.85 | $39.99 |
| April 2017 | $29.05 | $40.29 |
| March 2017 | $27.76 | $38.50 |
| February 2017 | $24.27 | $33.66 |
| January 2017 | $19.03 | $26.42 |
| December 2016 | $15.91 | $22.09 |
| November 2016 | $17.81 | $24.72 |
| October 2016 | $11.82 | $16.43 |
| September 2016 | $11.51 | $16 |
| August 2016 | $9.49 | $13.19 |
| July 2016 | $6.67 | $9.30 |
| June 2016 | $5.91 | $8.24 |
| May 2016 | $6.25 | $8.71 |
| April 2016 | $6.52 | $9.12 |
| March 2016 | $5.01 | $7 |
| February 2016 | $3.65 | $5.13 |
| January 2016 | $2.80 | $3.94 |
| December 2015 | $3.82 | $5.36 |
| November 2015 | $4.45 | $6.25 |
| October 2015 | $4.91 | $6.93 |
| September 2015 | $4.58 | $6.47 |
| August 2015 | $6.85 | $9.67 |
| July 2015 | $7.74 | $10.92 |
| June 2015 | $10.82 | $16 |
CC
Price: $13.03
Dividend Yield: 2.52%
Forward Dividend Yield: 2.69%
Payout Ratio: 131.58%
Dividend Per Share: 0.35 USD
Earnings Per Share: -2.02 USD
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Country: United States
Volume: 829400
Ebitda: 353.0 millionMarket Capitalization: 2.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: -10.83%
DGR5: -6.50%
DGR10: 30.00%