The Chemours Company ( CC) - Price History
Monthly price history for CC (The Chemours Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $18.02 | $18.02 |
| June 2026 | $20.52 | $20.52 |
| May 2026 | $22.16 | $22.16 |
| April 2026 | $26.86 | $26.95 |
| March 2026 | $21.95 | $22.03 |
| February 2026 | $18.18 | $18.24 |
| January 2026 | $14.86 | $14.99 |
| December 2025 | $11.69 | $11.79 |
| November 2025 | $12.68 | $12.79 |
| October 2025 | $13.18 | $13.39 |
| September 2025 | $15.59 | $15.84 |
| August 2025 | $15.16 | $15.40 |
| July 2025 | $11.72 | $11.98 |
| June 2025 | $11.20 | $11.45 |
| May 2025 | $9.91 | $10.13 |
| April 2025 | $12.02 | $12.38 |
| March 2025 | $13.13 | $13.53 |
| February 2025 | $14.51 | $14.95 |
| January 2025 | $18.13 | $18.99 |
| December 2024 | $16.14 | $16.90 |
| November 2024 | $20.76 | $21.74 |
| October 2024 | $17.11 | $18.16 |
| September 2024 | $19.15 | $20.32 |
| August 2024 | $18.32 | $19.44 |
| July 2024 | $22.47 | $24.17 |
| June 2024 | $20.98 | $22.57 |
| May 2024 | $23.07 | $24.82 |
| April 2024 | $24.65 | $26.75 |
| March 2024 | $24.20 | $26.26 |
| February 2024 | $18.12 | $19.67 |
| January 2024 | $27.56 | $30.17 |
| December 2023 | $28.82 | $31.54 |
| November 2023 | $25.06 | $27.43 |
| October 2023 | $21.81 | $24.11 |
| September 2023 | $25.37 | $28.05 |
| August 2023 | $30.77 | $34.02 |
| July 2023 | $33.21 | $36.98 |
| June 2023 | $33.13 | $36.89 |
| May 2023 | $23.79 | $26.49 |
| April 2023 | $25.87 | $29.07 |
| March 2023 | $26.65 | $29.94 |
| February 2023 | $30.42 | $34.18 |
| January 2023 | $32.15 | $36.39 |
| December 2022 | $27.05 | $30.62 |
| November 2022 | $27.43 | $31.05 |
| October 2022 | $25.10 | $28.63 |
| September 2022 | $21.61 | $24.65 |
| August 2022 | $29.57 | $33.73 |
| July 2022 | $30.98 | $35.59 |
| June 2022 | $27.87 | $32.02 |
| May 2022 | $37.51 | $43.09 |
| April 2022 | $28.60 | $33.07 |
| March 2022 | $27.22 | $31.48 |
| February 2022 | $23.87 | $27.60 |
| January 2022 | $28.04 | $32.71 |
| December 2021 | $28.76 | $33.56 |
| November 2021 | $25.46 | $29.70 |
| October 2021 | $23.82 | $28.02 |
| September 2021 | $24.71 | $29.06 |
| August 2021 | $28.49 | $33.51 |
| July 2021 | $28.07 | $33.25 |
| June 2021 | $29.37 | $34.80 |
| May 2021 | $30.33 | $35.93 |
| April 2021 | $25.30 | $30.20 |
| March 2021 | $23.38 | $27.91 |
| February 2021 | $19.71 | $23.53 |
| January 2021 | $21.85 | $26.34 |
| December 2020 | $20.56 | $24.79 |
| November 2020 | $20.18 | $24.33 |
| October 2020 | $16.51 | $20.14 |
| September 2020 | $17.14 | $20.91 |
| August 2020 | $16.94 | $20.66 |
| July 2020 | $15.02 | $18.53 |
| June 2020 | $12.44 | $15.35 |
| May 2020 | $10.62 | $13.11 |
| April 2020 | $9.30 | $11.73 |
| March 2020 | $7.03 | $8.87 |
| February 2020 | $11.78 | $14.86 |
| January 2020 | $10.83 | $13.87 |
| December 2019 | $14.12 | $18.09 |
| November 2019 | $12.33 | $15.79 |
| October 2019 | $12.64 | $16.41 |
| September 2019 | $11.51 | $14.94 |
| August 2019 | $10.92 | $14.17 |
| July 2019 | $14.38 | $19.07 |
| June 2019 | $18.10 | $24 |
| May 2019 | $15.91 | $21.09 |
| April 2019 | $26.88 | $36.01 |
| March 2019 | $27.74 | $37.16 |
| February 2019 | $28.39 | $38.03 |
| January 2019 | $26.52 | $35.75 |
| December 2018 | $20.93 | $28.22 |
| November 2018 | $21.13 | $28.48 |
| October 2018 | $24.29 | $33.01 |
| September 2018 | $29.02 | $39.44 |
| August 2018 | $32.08 | $43.60 |
| July 2018 | $33.51 | $45.81 |
| June 2018 | $32.45 | $44.36 |
| May 2018 | $35.84 | $48.99 |
| April 2018 | $35.30 | $48.41 |
| March 2018 | $35.52 | $48.71 |
| February 2018 | $34.64 | $47.51 |
| January 2018 | $37.50 | $51.62 |
| December 2017 | $36.37 | $50.06 |
| November 2017 | $37.34 | $51.40 |
| October 2017 | $41.10 | $56.61 |
| September 2017 | $36.75 | $50.61 |
| August 2017 | $35.63 | $49.07 |
| July 2017 | $34.55 | $47.61 |
| June 2017 | $27.52 | $37.92 |
| May 2017 | $29.02 | $39.99 |
| April 2017 | $29.22 | $40.29 |
| March 2017 | $27.92 | $38.50 |
| February 2017 | $24.41 | $33.66 |
| January 2017 | $19.14 | $26.42 |
| December 2016 | $16 | $22.09 |
| November 2016 | $17.91 | $24.72 |
| October 2016 | $11.89 | $16.43 |
| September 2016 | $11.58 | $16 |
| August 2016 | $9.54 | $13.19 |
| July 2016 | $6.71 | $9.30 |
| June 2016 | $5.95 | $8.24 |
| May 2016 | $6.28 | $8.71 |
| April 2016 | $6.56 | $9.12 |
| March 2016 | $5.04 | $7 |
| February 2016 | $3.67 | $5.13 |
| January 2016 | $2.82 | $3.94 |
| December 2015 | $3.84 | $5.36 |
| November 2015 | $4.47 | $6.25 |
| October 2015 | $4.94 | $6.93 |
| September 2015 | $4.61 | $6.47 |
| August 2015 | $6.89 | $9.67 |
| July 2015 | $7.78 | $10.92 |
| June 2015 | $10.89 | $16 |
CC
Price: $18.02
Dividend Yield: 1.84%
Forward Dividend Yield: 2.04%
Payout Ratio: 131.58%
Dividend Per Share: 0.35 USD
Earnings Per Share: -2.73 USD
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Country: United States
Volume: 829400
Ebitda: 353.0 millionMarket Capitalization: 2.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: -5.42%
DGR5: -3.25%
DGR10: 30.00%