Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	37.00	37.85	36.75	37.16	2,551,800	+0.48(+1.31%)
Mar 28, 2019	35.68	36.91	35.68	36.68	2,096,185	+1.15(+3.24%)
Mar 27, 2019	35.58	35.90	35.11	35.53	1,947,768	+0.11(+0.31%)
Mar 26, 2019	36.28	36.88	34.93	35.42	3,406,978	-1.14(-3.12%)
Mar 25, 2019	38.30	38.92	36.33	36.56	2,903,685	-1.74(-4.54%)
Mar 22, 2019	40.26	40.44	38.29	38.30	2,135,800	-2.28(-5.62%)
Mar 21, 2019	39.84	41.08	39.67	40.58	2,119,703	+0.59(+1.48%)
Mar 20, 2019	39.38	40.23	39.17	39.99	2,329,422	+0.60(+1.52%)
Mar 19, 2019	39.43	40.69	39.24	39.39	1,628,910	+0.37(+0.95%)
Mar 18, 2019	37.78	39.18	37.25	39.02	1,519,991	+1.13(+2.98%)
Mar 15, 2019	38.08	39.18	37.74	37.89	2,267,800	-0.72(-1.86%)
Mar 14, 2019	38.88	39.03	38.00	38.61	2,598,128	-0.36(-0.92%)
Mar 13, 2019	38.72	39.39	38.49	38.97	1,824,061	+0.38(+0.98%)
Mar 12, 2019	38.46	38.73	38.25	38.59	972,830	+0.23(+0.60%)
Mar 11, 2019	38.18	38.85	37.78	38.36	1,092,443	+0.33(+0.87%)
Mar 08, 2019	37.75	38.35	37.25	38.03	1,930,900	-0.15(-0.39%)
Mar 07, 2019	37.45	38.31	36.67	38.18	2,600,012	+0.64(+1.70%)
Mar 06, 2019	37.67	38.03	37.45	37.54	778,765	-0.14(-0.37%)
Mar 05, 2019	37.72	38.07	37.42	37.68	1,070,518	-0.23(-0.61%)
Mar 04, 2019	38.24	38.41	37.12	37.91	1,309,668	-0.11(-0.29%)
Mar 01, 2019	38.48	39.14	37.97	38.02	1,143,200	-0.01(-0.03%)
Feb 28, 2019	38.72	38.93	37.99	38.03	1,653,462	-0.86(-2.21%)
Feb 27, 2019	37.84	38.92	37.83	38.89	1,006,575	+0.64(+1.67%)
Feb 26, 2019	38.39	38.77	38.09	38.25	928,849	-0.59(-1.52%)
Feb 25, 2019	39.32	39.44	38.44	38.84	1,236,169	-0.38(-0.97%)
Feb 22, 2019	38.13	39.79	38.06	39.22	1,571,400	+1.60(+4.25%)
Feb 21, 2019	38.27	38.72	37.56	37.62	1,665,108	-0.56(-1.47%)
Feb 20, 2019	37.55	38.46	37.44	38.18	2,425,728	+0.58(+1.54%)
Feb 19, 2019	37.28	37.78	36.07	37.60	2,881,959	-0.15(-0.40%)
Feb 15, 2019	39.41	39.42	37.55	37.75	2,988,800	-0.94(-2.43%)
Feb 14, 2019	38.56	39.28	38.50	38.69	2,448,589	-0.06(-0.15%)
Feb 13, 2019	38.74	39.39	38.71	38.75	1,302,781	+0.23(+0.60%)
Feb 12, 2019	37.49	39.06	37.36	38.52	2,082,191	+1.63(+4.42%)
Feb 11, 2019	36.40	37.03	36.40	36.89	1,073,130	+0.53(+1.46%)
Feb 08, 2019	36.18	36.96	35.99	36.36	1,372,800	-0.13(-0.36%)
Feb 07, 2019	37.29	37.64	35.88	36.49	1,274,582	-1.24(-3.29%)
Feb 06, 2019	37.34	37.89	37.27	37.73	1,267,207	+0.15(+0.40%)
Feb 05, 2019	37.32	37.68	37.09	37.58	1,189,641	+0.30(+0.80%)
Feb 04, 2019	36.87	37.44	36.72	37.28	1,047,830	+0.32(+0.87%)
Feb 01, 2019	35.77	37.13	35.60	36.96	1,574,200	+1.21(+3.38%)
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%)

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.