Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	40.40	40.68	40.02	40.29	1,969,366	+0.12(+0.30%)
Apr 27, 2017	39.72	40.32	39.37	40.17	3,741,191	-0.09(-0.22%)
Apr 26, 2017	39.90	40.76	39.72	40.26	2,033,775	+0.36(+0.90%)
Apr 25, 2017	39.83	40.24	39.32	39.90	2,630,234	+0.68(+1.73%)
Apr 24, 2017	38.30	39.45	38.12	39.22	2,944,064	+1.69(+4.50%)
Apr 21, 2017	37.31	37.68	36.67	37.53	2,405,541	+0.44(+1.19%)
Apr 20, 2017	36.07	37.51	36.07	37.09	1,962,980	+1.54(+4.33%)
Apr 19, 2017	35.92	36.44	35.42	35.55	3,010,979	-0.22(-0.62%)
Apr 18, 2017	35.25	36.28	35.01	35.77	2,122,166	+0.19(+0.53%)
Apr 17, 2017	35.10	35.60	34.70	35.58	1,878,778	+0.46(+1.31%)
Apr 13, 2017	35.73	36.79	34.98	35.12	2,295,911	-0.86(-2.39%)
Apr 12, 2017	37.49	37.55	35.89	35.98	1,959,457	-1.57(-4.18%)
Apr 11, 2017	37.66	37.68	36.41	37.55	1,552,829	+0.10(+0.27%)
Apr 10, 2017	37.90	38.03	37.10	37.45	1,219,363	-0.29(-0.77%)
Apr 07, 2017	37.41	38.15	37.30	37.74	1,569,002	+0.02(+0.05%)
Apr 06, 2017	37.38	38.06	36.78	37.72	1,669,995	+0.21(+0.56%)
Apr 05, 2017	38.50	38.99	37.22	37.51	2,155,286	-0.68(-1.78%)
Apr 04, 2017	37.99	38.58	37.55	38.19	2,195,354	+0.01(+0.03%)
Apr 03, 2017	38.69	38.83	37.10	38.18	3,009,967	-0.32(-0.83%)
Mar 31, 2017	38.16	39.02	37.90	38.50	3,775,612	+0.34(+0.89%)
Mar 30, 2017	37.39	38.64	36.97	38.16	3,169,673	+0.71(+1.90%)
Mar 29, 2017	37.53	37.90	36.78	37.45	3,588,210	+1.17(+3.22%)
Mar 28, 2017	34.77	36.88	34.62	36.28	5,347,350	+1.89(+5.50%)
Mar 27, 2017	33.68	34.56	32.96	34.39	1,736,600	+0.24(+0.70%)
Mar 24, 2017	34.62	35.00	33.66	34.15	1,694,627	-0.36(-1.04%)
Mar 23, 2017	33.58	34.89	33.25	34.51	1,607,747	+0.71(+2.10%)
Mar 22, 2017	32.76	33.84	32.31	33.80	1,942,296	+1.04(+3.17%)
Mar 21, 2017	34.82	34.99	32.67	32.76	2,552,684	-1.92(-5.54%)
Mar 20, 2017	34.69	35.00	34.25	34.68	1,374,408	-0.07(-0.20%)
Mar 17, 2017	34.88	35.40	34.52	34.75	3,593,511	+0.11(+0.32%)
Mar 16, 2017	35.42	35.67	34.36	34.64	1,480,576	-0.54(-1.53%)
Mar 15, 2017	33.89	35.22	33.80	35.18	1,894,270	+1.57(+4.67%)
Mar 14, 2017	33.44	33.84	33.15	33.61	1,395,223	-0.19(-0.56%)
Mar 13, 2017		33.90	33.05	33.80	1,364,457	+0.83(+2.52%)
Mar 10, 2017	33.09	33.58	32.44	32.97	1,406,736	+0.00(+0.00%)
Mar 09, 2017	33.00	33.32	32.60	32.97	1,509,354	-0.17(-0.51%)
Mar 08, 2017	33.80	33.87	32.98	33.14	1,811,899	-0.48(-1.43%)
Mar 07, 2017	33.76	34.53	33.55	33.62	1,622,210	-0.02(-0.06%)
Mar 06, 2017	33.59	33.99	33.00	33.64	2,219,348	-0.41(-1.20%)
Mar 03, 2017	33.40	34.28	33.26	34.05	2,038,674	+0.56(+1.67%)
Mar 02, 2017	34.72	35.00	33.41	33.49	1,689,306	-1.23(-3.54%)
Mar 01, 2017	34.46	35.46	34.26	34.72	2,807,031	+1.06(+3.15%)
Feb 28, 2017	33.41	34.22	33.24	33.66	2,107,318	-0.14(-0.41%)
Feb 27, 2017	34.00	34.71	33.45	33.80	3,044,215	-0.28(-0.82%)
Feb 24, 2017	33.66	34.30	32.09	34.08	2,049,623	+0.01(+0.03%)
Feb 23, 2017	35.34	35.60	33.77	34.07	2,120,956	-1.01(-2.88%)
Feb 22, 2017	35.50	35.74	34.96	35.08	2,565,502	-0.52(-1.46%)
Feb 21, 2017	33.34	35.79	33.34	35.60	5,187,557	+2.54(+7.68%)
Feb 17, 2017		33.06	33.06	33.06	0	+1.16(+3.64%)
Feb 16, 2017	31.94	33.00	31.48	31.90	3,866,313	-0.78(-2.39%)
Feb 15, 2017	32.45	32.84	32.13	32.68	4,142,547	+0.61(+1.90%)
Feb 14, 2017	32.00	32.35	31.60	32.07	3,275,195	-0.07(-0.22%)
Feb 13, 2017	31.62	32.78	31.40	32.14	10,446,865	+4.01(+14.26%)
Feb 10, 2017	27.87	28.34	27.54	28.13	1,546,924	+0.54(+1.96%)
Feb 09, 2017	27.19	27.81	27.10	27.59	1,607,963	+0.38(+1.40%)
Feb 08, 2017	27.19	27.25	26.33	27.21	1,697,565	-0.13(-0.48%)
Feb 07, 2017	27.85	28.38	27.23	27.34	2,576,479	-0.49(-1.76%)
Feb 06, 2017	27.31	27.85	27.02	27.83	1,934,107	+0.21(+0.76%)
Feb 03, 2017	26.97	27.69	26.90	27.62	2,336,733	+0.75(+2.79%)
Feb 02, 2017	26.73	26.95	26.36	26.87	1,475,929	+0.07(+0.26%)

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.