Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.26	32.88	32.12	32.63	1,629,853	+0.27(+0.84%)
Sep 27, 2018	32.49	32.78	32.19	32.35	1,388,283	-0.13(-0.41%)
Sep 26, 2018	32.57	33.07	32.47	32.49	1,508,491	-0.07(-0.20%)
Sep 25, 2018	32.95	33.29	32.51	32.55	2,002,753	-0.41(-1.23%)
Sep 24, 2018	33.60	33.60	32.49	32.96	1,847,786	-0.99(-2.92%)
Sep 21, 2018	34.47	34.55	33.88	33.95	3,155,505	-0.42(-1.23%)
Sep 20, 2018	33.88	34.85	33.82	34.37	2,787,075	+0.84(+2.49%)
Sep 19, 2018	33.31	33.88	33.31	33.54	1,998,067	+0.20(+0.60%)
Sep 18, 2018	33.44	33.71	32.93	33.34	1,366,744	-0.02(-0.05%)
Sep 17, 2018	33.30	33.86	33.26	33.35	1,700,647	-0.02(-0.07%)
Sep 14, 2018	33.02	33.67	32.92	33.38	1,962,157	+0.43(+1.31%)
Sep 13, 2018	32.64	33.26	31.84	32.95	4,754,552	+0.17(+0.53%)
Sep 12, 2018	34.27	34.76	31.89	32.78	4,781,894	-1.44(-4.21%)
Sep 11, 2018	36.57	36.63	33.14	34.22	8,750,945	-2.64(-7.16%)
Sep 10, 2018	36.64	37.08	36.61	36.85	1,326,819	+0.46(+1.25%)
Sep 07, 2018	35.75	36.54	35.75	36.40	1,683,887	+0.29(+0.80%)
Sep 06, 2018	36.75	37.36	35.85	36.11	2,908,662	-0.79(-2.15%)
Sep 05, 2018	36.21	36.92	35.80	36.90	2,000,281	+0.64(+1.76%)
Sep 04, 2018	35.62	36.27	35.51	36.27	1,171,169	+0.20(+0.55%)
Aug 31, 2018		36.07	36.07	36.07	0	+0.20(+0.55%)
Aug 30, 2018	36.93	36.93	35.65	35.87	1,468,765	-1.19(-3.21%)
Aug 29, 2018	37.33	37.43	36.64	37.06	1,482,681	-0.53(-1.41%)
Aug 28, 2018	38.05	38.07	37.47	37.59	1,403,622	-0.40(-1.05%)
Aug 27, 2018	36.78	38.16	36.78	37.99	1,437,686	+1.26(+3.42%)
Aug 24, 2018	36.40	36.93	36.26	36.73	1,155,995	+0.48(+1.32%)
Aug 23, 2018	36.23	36.73	36.13	36.25	1,555,850	+0.12(+0.32%)
Aug 22, 2018	36.18	36.32	35.70	36.13	929,742	-0.04(-0.11%)
Aug 21, 2018	35.80	36.42	35.74	36.18	1,209,445	+0.37(+1.04%)
Aug 20, 2018	35.75	36.02	35.62	35.80	1,123,082	+0.17(+0.49%)
Aug 17, 2018	35.75	36.42	35.28	35.63	1,487,695	-0.26(-0.74%)
Aug 16, 2018	35.50	36.18	35.17	35.89	1,648,031	+0.56(+1.59%)
Aug 15, 2018	36.09	36.15	34.54	35.33	2,398,241	-1.13(-3.11%)
Aug 14, 2018	36.50	37.13	36.42	36.47	1,136,413	+0.06(+0.16%)
Aug 13, 2018	37.01	37.41	36.35	36.41	1,654,471	-0.61(-1.64%)
Aug 10, 2018	38.28	38.40	37.01	37.02	1,908,471	-1.67(-4.32%)
Aug 09, 2018	39.27	39.47	38.67	38.69	1,230,126	-0.71(-1.80%)
Aug 08, 2018	39.44	39.72	39.07	39.39	2,371,207	+0.03(+0.08%)
Aug 07, 2018	38.38	39.65	38.32	39.36	2,954,265	+1.23(+3.21%)
Aug 06, 2018	38.56	38.88	38.00	38.14	1,979,217	-0.55(-1.42%)
Aug 03, 2018	36.03	40.27	35.98	38.69	6,831,393	+2.52(+6.98%)
Aug 02, 2018	36.64	36.71	35.48	36.16	3,907,156	-0.72(-1.96%)
Aug 01, 2018	37.64	38.24	36.80	36.89	2,377,413	-0.79(-2.10%)
Jul 31, 2018	37.22	38.00	37.15	37.68	1,682,591	+0.49(+1.30%)
Jul 30, 2018	37.59	37.87	37.12	37.19	954,331	-0.41(-1.09%)
Jul 27, 2018	37.95	38.25	37.20	37.60	1,231,703	-0.25(-0.65%)
Jul 26, 2018	37.53	38.32	37.47	37.85	973,602	+0.20(+0.52%)
Jul 25, 2018	36.72	37.71	36.61	37.65	1,866,729	+0.79(+2.14%)
Jul 24, 2018	37.42	37.75	36.47	36.86	1,453,603	-0.21(-0.55%)
Jul 23, 2018	37.17	37.34	36.66	37.07	1,110,685	-0.13(-0.35%)
Jul 20, 2018	37.24	37.87	37.07	37.20	1,959,070	-0.38(-1.01%)
Jul 19, 2018	37.35	37.67	36.67	37.58	1,738,837	-0.08(-0.22%)
Jul 18, 2018	37.08	38.08	36.74	37.66	2,453,516	+1.29(+3.55%)
Jul 17, 2018	35.36	36.48	35.16	36.37	2,117,522	+0.86(+2.41%)
Jul 16, 2018	36.89	36.91	35.16	35.51	3,308,184	-1.40(-3.79%)
Jul 13, 2018	36.61	37.23	36.61	36.91	1,079,785	+0.10(+0.27%)
Jul 12, 2018	36.56	37.05	36.10	36.81	1,429,440	+0.61(+1.68%)
Jul 11, 2018	37.19	37.42	36.00	36.20	1,727,763	-1.60(-4.22%)
Jul 10, 2018	37.54	38.12	36.95	37.80	1,731,002	+0.33(+0.88%)
Jul 09, 2018	36.69	37.63	36.64	37.47	2,204,667	+0.86(+2.34%)
Jul 06, 2018	36.20	36.89	35.83	36.62	1,069,511	+0.30(+0.84%)
Jul 05, 2018	36.09	36.36	35.94	36.31	1,413,395	+0.49(+1.38%)
Jul 03, 2018		35.82	35.82	35.82	0	-0.30(-0.84%)

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.