Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	12.52	12.65	11.96	12.26	3,713,047	-0.53(-4.15%)
Jan 30, 2020	12.63	12.86	12.27	12.79	2,614,890	-0.06(-0.48%)
Jan 29, 2020	12.87	13.08	12.60	12.86	2,950,300	+0.06(+0.48%)
Jan 28, 2020	13.00	13.16	12.58	12.79	3,070,682	-0.08(-0.62%)
Jan 27, 2020	13.26	13.34	12.71	12.87	4,696,255	-0.91(-6.61%)
Jan 24, 2020	14.45	14.47	13.60	13.78	3,134,092	-0.52(-3.65%)
Jan 23, 2020	14.23	14.47	13.56	14.31	3,262,762	-0.05(-0.37%)
Jan 22, 2020	14.77	14.79	14.18	14.36	2,193,067	-0.37(-2.52%)
Jan 21, 2020	15.39	15.42	14.62	14.73	2,624,241	-0.71(-4.58%)
Jan 17, 2020	16.01	16.21	15.38	15.44	3,171,189	-0.52(-3.27%)
Jan 16, 2020	15.76	16.12	15.75	15.96	2,105,776	+0.27(+1.69%)
Jan 15, 2020	15.93	16.20	15.56	15.69	2,004,221	-0.40(-2.47%)
Jan 14, 2020	14.96	16.10	14.85	16.09	5,783,402	+1.16(+7.76%)
Jan 13, 2020	14.58	15.32	14.48	14.93	2,827,623	+0.41(+2.80%)
Jan 10, 2020	14.80	15.00	14.45	14.53	3,748,108	-0.27(-1.85%)
Jan 09, 2020	15.16	15.18	14.62	14.80	3,018,578	-0.40(-2.62%)
Jan 08, 2020	15.28	15.43	14.89	15.20	2,313,249	+0.11(+0.76%)
Jan 07, 2020	15.04	15.37	14.94	15.08	2,064,285	-0.12(-0.81%)
Jan 06, 2020	14.84	15.46	14.66	15.21	2,092,895	+0.27(+1.78%)
Jan 03, 2020	15.67	15.68	14.77	14.94	3,757,721	-1.07(-6.68%)
Jan 02, 2020	16.30	16.30	15.54	16.01	2,602,440	+0.02(+0.11%)
Dec 31, 2019	15.52	16.12	15.41	15.99	1,629,420	+0.43(+2.78%)
Dec 30, 2019	15.59	15.90	15.54	15.56	2,085,378	-0.02(-0.11%)
Dec 27, 2019	16.36	16.45	15.54	15.58	1,525,595	-0.70(-4.29%)
Dec 26, 2019	16.31	16.51	16.15	16.28	1,121,590	+0.01(+0.05%)
Dec 24, 2019	16.53	16.64	16.19	16.27	871,542	-0.18(-1.08%)
Dec 23, 2019	15.92	16.65	15.80	16.45	2,139,161	+0.54(+3.39%)
Dec 20, 2019	16.75	16.80	15.75	15.91	8,933,934	-0.82(-4.92%)
Dec 19, 2019	15.62	16.93	15.62	16.73	4,318,890	+1.14(+7.32%)
Dec 18, 2019	15.59	15.69	14.92	15.59	3,648,469	-0.02(-0.11%)
Dec 17, 2019	15.48	15.93	15.39	15.61	2,520,159	+0.19(+1.26%)
Dec 16, 2019	15.23	15.84	15.16	15.41	3,184,181	+0.41(+2.71%)
Dec 13, 2019	15.83	16.10	14.90	15.00	3,522,475	-0.70(-4.45%)
Dec 12, 2019	14.71	15.84	14.60	15.70	3,450,676	+0.88(+5.90%)
Dec 11, 2019	14.39	14.70	14.26	14.83	2,145,872	+0.51(+3.58%)
Dec 10, 2019	14.70	14.75	14.01	14.31	2,093,379	-0.41(-2.76%)
Dec 09, 2019	14.72	14.82	14.35	14.72	2,007,693	-0.03(-0.18%)
Dec 06, 2019	13.62	15.61	13.62	14.75	6,697,849	+1.43(+10.76%)
Dec 05, 2019	13.69	13.70	12.69	13.32	5,102,160	-0.33(-2.40%)
Dec 04, 2019	13.80	14.03	13.55	13.64	3,662,978	+0.04(+0.26%)
Dec 03, 2019	13.60	13.71	13.20	13.61	3,674,233	-0.28(-2.04%)
Dec 02, 2019	14.14	14.47	13.79	13.89	1,860,598	-0.07(-0.51%)
Nov 29, 2019	14.23	14.28	13.93	13.96	800,629	-0.31(-2.17%)
Nov 27, 2019	13.99	14.33	13.83	14.27	1,619,920	+0.34(+2.41%)
Nov 26, 2019	14.65	14.69	13.91	13.93	2,361,552	-0.74(-5.06%)
Nov 25, 2019	14.26	14.73	14.13	14.68	1,760,853	+0.48(+3.36%)
Nov 22, 2019	14.45	14.81	14.15	14.20	2,597,776	-0.16(-1.11%)
Nov 21, 2019	15.16	15.21	14.32	14.36	2,737,977	-0.72(-4.75%)
Nov 20, 2019	15.11	15.46	14.91	15.08	2,101,192	-0.15(-0.99%)
Nov 19, 2019	14.99	15.35	14.82	15.23	2,128,390	+0.21(+1.41%)
Nov 18, 2019	16.29	16.29	14.77	15.01	3,652,299	-1.28(-7.87%)
Nov 15, 2019	16.53	16.83	16.24	16.30	2,560,340	-0.10(-0.59%)
Nov 14, 2019	16.36	16.70	16.22	16.39	2,533,408	-0.04(-0.22%)
Nov 13, 2019	16.84	17.60	16.29	16.43	5,969,192	-0.77(-4.46%)
Nov 12, 2019	17.13	17.63	17.01	17.20	3,484,284	+0.24(+1.39%)
Nov 11, 2019	16.92	17.13	16.72	16.96	1,624,586	-0.22(-1.27%)
Nov 08, 2019	17.14	17.45	16.62	17.18	2,164,044	+0.03(+0.20%)
Nov 07, 2019	16.83	17.16	16.59	17.14	2,845,793	+0.75(+4.58%)
Nov 06, 2019	17.19	17.26	16.38	16.39	3,595,884	-0.86(-5.00%)
Nov 05, 2019	15.97	17.65	15.85	17.26	4,733,682	+1.42(+8.98%)
Nov 04, 2019	15.45	15.77	15.28	15.83	2,815,478	+0.69(+4.55%)

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.