Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	40.09	40.40	38.59	38.60	2,766,822	-1.35(-3.38%)
Feb 27, 2018	41.43	41.44	39.89	39.95	2,649,280	-1.53(-3.68%)
Feb 26, 2018	41.51	41.65	40.74	41.48	1,900,171	-0.02(-0.06%)
Feb 23, 2018	41.18	41.91	40.96	41.50	2,043,491	+0.76(+1.87%)
Feb 22, 2018				40.74	2,113,723	+0.11(+0.26%)
Feb 21, 2018	40.68	41.25	40.55	40.63	2,136,698	-0.06(-0.14%)
Feb 20, 2018	39.65	41.03	39.57	40.69	2,729,834	+1.01(+2.54%)
Feb 16, 2018		39.68	39.68	39.68	0	-0.06(-0.14%)
Feb 15, 2018	41.34	42.24	39.19	39.74	3,718,922	-0.08(-0.20%)
Feb 14, 2018	38.21	40.14	38.14	39.82	2,402,393	+1.25(+3.24%)
Feb 13, 2018	38.43	39.04	38.23	38.57	1,974,146	-0.08(-0.21%)
Feb 12, 2018	38.05	38.99	37.77	38.65	1,636,696	+1.04(+2.76%)
Feb 09, 2018	36.81	37.93	35.62	37.61	2,645,366	+1.37(+3.77%)
Feb 08, 2018	39.13	39.44	36.19	36.24	3,760,177	-2.83(-7.25%)
Feb 07, 2018	38.46	40.06	38.23	39.08	2,389,488	+0.31(+0.79%)
Feb 06, 2018	35.64	39.43	35.07	38.77	3,606,813	+0.04(+0.10%)
Feb 05, 2018	39.14	39.98	37.65	38.73	2,403,467	-1.12(-2.80%)
Feb 02, 2018	41.44	41.67	39.43	39.85	2,225,046	-1.94(-4.65%)
Feb 01, 2018	41.55	42.38	41.55	41.79	1,491,671	+0.00(+0.00%)
Jan 31, 2018	42.26	42.65	41.30	41.79	2,210,603	-0.39(-0.92%)
Jan 30, 2018	42.70	42.78	42.15	42.18	1,594,142	-1.21(-2.78%)
Jan 29, 2018	43.04	43.80	42.76	43.38	1,611,041	+0.13(+0.30%)
Jan 26, 2018	42.99	43.30	41.80	43.25	1,754,987	+0.52(+1.21%)
Jan 25, 2018	43.42	43.79	42.44	42.74	1,965,168	-0.16(-0.38%)
Jan 24, 2018	43.72	43.79	42.28	42.90	2,335,237	-0.63(-1.45%)
Jan 23, 2018	44.04	44.16	43.05	43.53	1,460,310	-0.58(-1.32%)
Jan 22, 2018	43.63	44.22	43.38	44.11	1,945,683	+0.38(+0.87%)
Jan 19, 2018	42.10	43.84	41.84	43.73	2,009,571	+1.96(+4.69%)
Jan 18, 2018	41.84	42.23	41.56	41.77	1,518,063	-0.52(-1.23%)
Jan 17, 2018	41.69	42.78	41.68	42.29	1,737,765	+1.00(+2.43%)
Jan 16, 2018	42.52	42.87	41.08	41.29	1,992,475	-1.19(-2.80%)
Jan 12, 2018		42.48	42.48	42.48	0	-0.42(-0.98%)
Jan 11, 2018	41.50	42.96	41.23	42.90	1,835,709	+1.45(+3.50%)
Jan 10, 2018	40.61	41.49	40.02	41.45	2,002,451	+0.73(+1.79%)
Jan 09, 2018	41.29	41.72	40.61	40.72	2,439,786	-0.48(-1.16%)
Jan 08, 2018	41.43	41.76	41.00	41.20	2,647,991	-0.36(-0.86%)
Jan 05, 2018	41.64	41.66	41.13	41.55	1,629,423	+0.17(+0.41%)
Jan 04, 2018	41.77	42.13	41.10	41.38	2,371,030	-0.23(-0.56%)
Jan 03, 2018	41.93	42.11	41.08	41.62	2,217,057	-0.27(-0.64%)
Jan 02, 2018	40.67	41.91	40.67	41.89	2,112,747	+1.36(+3.36%)
Dec 29, 2017		40.53	40.53	40.53	0	-0.57(-1.38%)
Dec 28, 2017	40.60	41.09	40.34	41.09	1,376,250	+0.71(+1.76%)
Dec 27, 2017	40.21	40.70	40.06	40.38	2,127,232	+0.13(+0.32%)
Dec 26, 2017	39.55	40.37	39.18	40.25	1,201,770	+0.57(+1.43%)
Dec 22, 2017	39.89	39.90	39.45	39.68	794,304	+0.00(+0.00%)
Dec 21, 2017	40.17	40.49	39.67	39.68	1,845,325	-0.32(-0.81%)
Dec 20, 2017	40.58	40.66	39.54	40.01	2,550,981	-0.27(-0.66%)
Dec 19, 2017	40.49	40.80	40.16	40.27	3,118,617	-0.33(-0.82%)
Dec 18, 2017	39.07	40.90	38.96	40.61	3,098,350	+1.72(+4.41%)
Dec 15, 2017	38.62	39.08	38.39	38.89	3,698,503	+0.45(+1.16%)
Dec 14, 2017	38.50	39.05	38.09	38.45	2,272,113	-0.02(-0.04%)
Dec 13, 2017	38.97	39.18	38.23	38.46	1,770,796	-0.45(-1.16%)
Dec 12, 2017	38.91	39.52	38.81	38.91	1,853,160	-0.06(-0.15%)
Dec 11, 2017	38.53	39.38	38.53	38.97	1,542,157	+0.40(+1.05%)
Dec 08, 2017	38.97	39.58	38.49	38.57	4,688,044	-0.23(-0.61%)
Dec 07, 2017	37.45	39.02	37.42	38.80	3,262,483	+1.28(+3.41%)
Dec 06, 2017	37.54	37.91	36.45	37.52	6,534,750	-2.39(-5.98%)
Dec 05, 2017	40.15	40.46	38.71	39.91	3,821,893	-0.11(-0.28%)
Dec 04, 2017	42.71	42.95	39.98	40.02	4,257,256	-1.94(-4.63%)

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.