Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	35.59	36.54	35.05	35.75	1,796,982	-0.50(-1.38%)
Jan 30, 2019	35.21	36.34	35.03	36.25	1,686,872	+1.45(+4.17%)
Jan 29, 2019	34.83	35.50	34.62	34.80	1,445,676	+0.01(+0.03%)
Jan 28, 2019	35.20	35.41	34.57	34.79	1,176,056	-0.94(-2.63%)
Jan 25, 2019	34.32	35.91	34.26	35.73	1,596,900	+1.81(+5.34%)
Jan 24, 2019	33.39	34.15	33.39	33.92	1,003,133	+0.43(+1.28%)
Jan 23, 2019	33.87	34.50	33.02	33.49	1,216,885	-0.33(-0.98%)
Jan 22, 2019	34.52	34.72	33.56	33.82	1,486,454	-1.13(-3.23%)
Jan 18, 2019	34.53	35.40	34.44	34.95	1,076,300	+0.83(+2.43%)
Jan 17, 2019	33.66	34.55	33.66	34.12	1,718,015	+0.47(+1.40%)
Jan 16, 2019	32.61	34.04	32.61	33.65	1,654,516	+0.98(+3.00%)
Jan 15, 2019	32.91	33.27	32.19	32.67	1,714,624	-0.43(-1.30%)
Jan 14, 2019	33.43	33.50	32.79	33.10	1,448,609	-0.74(-2.19%)
Jan 11, 2019	33.43	34.37	33.35	33.84	1,332,100	+0.25(+0.74%)
Jan 10, 2019	32.62	33.67	32.19	33.59	1,221,189	+0.71(+2.16%)
Jan 09, 2019	33.53	33.70	32.73	32.88	2,229,012	-0.31(-0.93%)
Jan 08, 2019	32.57	33.62	32.57	33.19	2,624,795	+1.31(+4.11%)
Jan 07, 2019	31.16	32.44	30.42	31.88	2,046,197	+0.81(+2.61%)
Jan 04, 2019	29.72	31.28	29.68	31.07	2,028,200	+2.27(+7.88%)
Jan 03, 2019	29.27	29.55	28.59	28.80	1,975,487	-0.52(-1.77%)
Jan 02, 2019	27.67	29.40	27.46	29.32	2,017,925	+1.10(+3.90%)
Dec 31, 2018	27.79	28.46	27.58	28.22	1,337,200	+0.46(+1.66%)
Dec 28, 2018	27.87	28.33	27.61	27.76	1,354,700	-0.04(-0.14%)
Dec 27, 2018	26.93	27.80	26.45	27.80	1,656,637	+0.34(+1.24%)
Dec 26, 2018	25.75	27.52	25.37	27.46	1,770,542	+1.81(+7.06%)
Dec 24, 2018	26.16	26.61	25.57	25.65	945,300	-0.59(-2.25%)
Dec 21, 2018	26.62	27.29	26.22	26.24	4,664,600	-0.34(-1.28%)
Dec 20, 2018	26.39	27.84	26.14	26.58	2,045,189	-0.31(-1.15%)
Dec 19, 2018	27.18	27.97	26.67	26.89	1,938,822	-0.27(-0.99%)
Dec 18, 2018	27.13	27.78	27.03	27.16	2,555,634	+0.14(+0.52%)
Dec 17, 2018	27.54	28.07	26.53	27.02	3,609,275	-0.90(-3.22%)
Dec 14, 2018	26.67	28.11	26.67	27.92	6,007,100	+0.78(+2.87%)
Dec 13, 2018	26.83	27.54	26.60	27.14	2,310,089	+0.49(+1.84%)
Dec 12, 2018	26.03	26.83	25.90	26.65	2,982,601	+1.31(+5.17%)
Dec 11, 2018	26.14	26.33	25.22	25.34	1,560,951	-0.07(-0.28%)
Dec 10, 2018	25.93	26.29	25.17	25.41	1,641,455	-0.71(-2.72%)
Dec 07, 2018	26.92	27.25	25.83	26.12	1,932,400	-0.76(-2.83%)
Dec 06, 2018	26.71	26.88	25.22	26.88	3,959,218	-0.27(-0.99%)
Dec 04, 2018	28.93	29.12	27.02	27.15	2,575,700	-1.70(-5.89%)
Dec 03, 2018	29.16	29.63	28.42	28.85	1,865,170	+0.37(+1.30%)
Nov 30, 2018	28.39	28.82	28.01	28.48	3,282,000	-0.02(-0.07%)
Nov 29, 2018	28.06	28.66	27.73	28.50	1,969,005	+0.16(+0.56%)
Nov 28, 2018	28.28	28.48	27.04	28.34	2,292,494	+0.08(+0.28%)
Nov 27, 2018	28.68	28.88	27.83	28.26	1,726,158	-0.68(-2.35%)
Nov 26, 2018	29.32	29.96	28.41	28.94	1,529,986	-0.01(-0.03%)
Nov 23, 2018	28.90	29.41	28.53	28.95	869,200	-0.53(-1.80%)
Nov 21, 2018		29.48	29.48	29.48	0	+0.90(+3.15%)
Nov 20, 2018	28.60	29.60	27.98	28.58	2,168,605	-0.68(-2.32%)
Nov 19, 2018	29.45	29.85	29.04	29.26	1,706,070	-0.24(-0.81%)
Nov 16, 2018	30.79	31.02	29.10	29.50	2,239,100	-1.61(-5.18%)
Nov 15, 2018	30.97	31.22	30.18	31.11	1,023,421	-0.19(-0.61%)
Nov 14, 2018	31.38	31.84	30.85	31.30	1,612,526	+0.20(+0.64%)
Nov 13, 2018	31.38	32.15	30.95	31.10	1,411,175	-0.28(-0.89%)
Nov 12, 2018	32.08	32.20	31.22	31.38	1,095,064	-0.71(-2.21%)
Nov 09, 2018	32.41	32.41	30.92	32.09	1,478,100	-0.81(-2.46%)
Nov 08, 2018	34.26	34.49	32.70	32.90	1,951,349	-1.98(-5.68%)
Nov 07, 2018	34.33	34.92	33.75	34.88	1,192,793	+0.90(+2.65%)
Nov 06, 2018	33.19	34.37	33.17	33.98	1,550,103	+0.72(+2.16%)
Nov 05, 2018	34.35	34.35	32.49	33.26	1,836,703	-1.11(-3.23%)
Nov 02, 2018	31.48	34.83	31.48	34.37	4,919,300	-0.58(-1.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.