Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.35	20.26	19.25	20.14	3,641,431	+0.90(+4.66%)
Nov 29, 2016	18.65	19.43	18.46	19.24	3,275,455	+0.71(+3.82%)
Nov 28, 2016	19.14	19.15	18.03	18.53	3,541,960	-0.69(-3.60%)
Nov 25, 2016	19.39	19.39	19.08	19.22	1,045,069	-0.16(-0.84%)
Nov 23, 2016		19.39	19.39	19.39	0	+0.24(+1.23%)
Nov 22, 2016	19.13	19.32	18.80	19.15	3,562,698	+0.22(+1.16%)
Nov 21, 2016	18.65	18.95	18.49	18.93	3,684,346	+0.46(+2.47%)
Nov 18, 2016	18.45	18.64	18.31	18.47	3,460,346	+0.02(+0.09%)
Nov 17, 2016	17.92	18.54	17.75	18.46	4,413,893	+0.54(+3.00%)
Nov 16, 2016	18.06	18.10	17.43	17.92	3,946,459	-0.02(-0.09%)
Nov 15, 2016	17.39	18.11	17.24	17.94	4,884,694	+0.77(+4.46%)
Nov 14, 2016	16.84	17.19	16.58	17.17	7,586,185	+0.33(+1.93%)
Nov 11, 2016	16.92	17.02	16.45	16.85	6,173,025	-0.11(-0.67%)
Nov 10, 2016	17.01	17.36	16.76	16.96	6,959,970	+0.30(+1.81%)
Nov 09, 2016	15.77	16.89	15.76	16.66	6,951,310	+0.32(+1.94%)
Nov 08, 2016	15.66	16.45	15.54	16.34	7,081,680	+0.66(+4.20%)
Nov 07, 2016	15.13	15.94	15.10	15.68	12,256,325	+1.77(+12.75%)
Nov 04, 2016	13.53	14.14	13.33	13.91	4,499,761	+0.32(+2.33%)
Nov 03, 2016	13.23	13.69	12.93	13.59	3,233,183	+0.37(+2.83%)
Nov 02, 2016	13.63	13.69	13.14	13.22	2,976,587	-0.48(-3.50%)
Nov 01, 2016	13.44	13.77	13.36	13.70	3,045,925	+0.33(+2.50%)
Oct 31, 2016	14.32	14.34	13.32	13.36	3,667,405	-0.88(-6.17%)
Oct 28, 2016	13.78	14.36	13.70	14.24	3,242,278	+0.50(+3.61%)
Oct 27, 2016	13.83	14.06	13.63	13.75	2,080,383	-0.04(-0.30%)
Oct 26, 2016	13.57	13.84	13.49	13.79	2,046,682	+0.19(+1.38%)
Oct 25, 2016	13.58	13.81	13.44	13.60	1,814,530	-0.04(-0.30%)
Oct 24, 2016	13.77	13.91	13.30	13.64	3,434,167	-0.02(-0.12%)
Oct 21, 2016	13.53	13.86	13.42	13.66	2,161,284	+0.10(+0.72%)
Oct 20, 2016	13.14	13.77	13.12	13.56	3,335,548	+0.37(+2.77%)
Oct 19, 2016	12.99	13.27	12.92	13.19	2,606,799	+0.29(+2.27%)
Oct 18, 2016	12.57	13.12	12.57	12.90	2,788,791	+0.49(+3.93%)
Oct 17, 2016	12.10	12.49	11.98	12.41	2,507,887	+0.27(+2.21%)
Oct 14, 2016	12.16	12.27	11.92	12.14	3,128,936	+0.05(+0.40%)
Oct 13, 2016	12.04	12.18	11.72	12.10	2,780,003	-0.12(-1.00%)
Oct 12, 2016	12.27	12.45	12.10	12.22	1,617,090	-0.03(-0.27%)
Oct 11, 2016	12.51	12.53	12.05	12.25	2,069,643	-0.37(-2.90%)
Oct 10, 2016	12.95	13.03	12.57	12.62	1,624,640	-0.20(-1.52%)
Oct 07, 2016	13.25	13.25	12.66	12.81	2,939,479	-0.37(-2.78%)
Oct 06, 2016	13.07	13.27	13.02	13.18	1,591,875	+0.02(+0.19%)
Oct 05, 2016	12.86	13.21	12.78	13.15	2,481,399	+0.45(+3.52%)
Oct 04, 2016	13.01	13.13	12.68	12.71	1,605,112	-0.24(-1.88%)
Oct 03, 2016	12.97	13.11	12.83	12.95	1,982,091	-0.07(-0.50%)
Sep 30, 2016	12.36	13.08	12.36	13.01	4,485,699	+0.68(+5.54%)
Sep 29, 2016	12.44	12.61	12.27	12.33	2,477,666	-0.06(-0.46%)
Sep 28, 2016	12.30	12.53	11.92	12.39	2,896,769	+0.21(+1.74%)
Sep 27, 2016	11.81	12.32	11.77	12.18	2,398,114	+0.30(+2.53%)
Sep 26, 2016	12.16	12.23	11.83	11.88	2,556,100	-0.43(-3.50%)
Sep 23, 2016	12.14	12.44	12.10	12.31	2,761,250	+0.11(+0.93%)
Sep 22, 2016	12.08	12.23	11.79	12.19	3,246,777	+0.20(+1.70%)
Sep 21, 2016	11.62	12.07	11.48	11.99	3,300,601	+0.51(+4.46%)
Sep 20, 2016	11.73	11.88	11.44	11.48	2,432,225	-0.28(-2.35%)
Sep 19, 2016	11.85	12.01	11.48	11.75	4,038,328	-0.09(-0.76%)
Sep 16, 2016	11.18	11.88	11.15	11.84	5,973,412	+0.70(+6.28%)
Sep 15, 2016	10.99	11.36	10.79	11.14	3,328,885	+0.09(+0.81%)
Sep 14, 2016	10.49	11.15	10.46	11.05	4,077,989	+0.72(+6.92%)
Sep 13, 2016	10.57	10.69	10.14	10.34	3,098,408	-0.45(-4.15%)
Sep 12, 2016	10.33	10.92	10.21	10.79	3,592,182	+0.37(+3.51%)
Sep 09, 2016	10.84	10.93	10.31	10.42	2,890,382	-0.60(-5.46%)
Sep 08, 2016	11.04	11.16	10.90	11.02	1,894,027	-0.05(-0.44%)
Sep 07, 2016	10.92	11.17	10.88	11.07	2,399,988	+0.07(+0.67%)
Sep 06, 2016	11.14	11.22	10.81	11.00	2,353,406	-0.09(-0.81%)
Sep 02, 2016	11.05	11.09	11.09	11.09	1,876,982	+0.13(+1.19%)

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.