Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	52.20	52.69	51.02	51.62	1,789,572	-0.48(-0.92%)
Jan 30, 2018	52.75	52.84	52.07	52.10	1,290,522	-1.49(-2.78%)
Jan 29, 2018	53.17	54.11	52.82	53.59	1,304,203	+0.16(+0.30%)
Jan 26, 2018	53.11	53.48	51.63	53.43	1,420,733	+0.64(+1.21%)
Jan 25, 2018	53.63	54.09	52.43	52.79	1,590,883	-0.20(-0.38%)
Jan 24, 2018	54.00	54.09	52.23	52.99	1,890,468	-0.78(-1.45%)
Jan 23, 2018	54.40	54.55	53.18	53.77	1,182,180	-0.72(-1.32%)
Jan 22, 2018	53.89	54.62	53.59	54.49	1,575,109	+0.47(+0.87%)
Jan 19, 2018	52.00	54.15	51.69	54.02	1,626,829	+2.42(+4.69%)
Jan 18, 2018	51.68	52.17	51.34	51.60	1,228,933	-0.64(-1.23%)
Jan 17, 2018	51.50	52.85	51.49	52.24	1,406,791	+1.24(+2.43%)
Jan 16, 2018	52.52	52.96	50.74	51.00	1,612,989	-1.47(-2.80%)
Jan 12, 2018		52.47	52.47	52.47	0	-0.52(-0.98%)
Jan 11, 2018	51.26	53.07	50.93	52.99	1,486,080	+1.79(+3.50%)
Jan 10, 2018	50.17	51.25	49.43	51.20	1,621,065	+0.90(+1.79%)
Jan 09, 2018	51.00	51.54	50.16	50.30	1,975,105	-0.59(-1.16%)
Jan 08, 2018	51.18	51.58	50.64	50.89	2,143,655	-0.44(-0.86%)
Jan 05, 2018	51.44	51.46	50.81	51.33	1,319,084	+0.21(+0.41%)
Jan 04, 2018	51.60	52.04	50.77	51.12	1,919,444	-0.29(-0.56%)
Jan 03, 2018	51.80	52.02	50.75	51.41	1,794,797	-0.33(-0.64%)
Jan 02, 2018	50.24	51.77	50.24	51.74	1,710,354	+1.68(+3.36%)
Dec 29, 2017		50.06	50.06	50.06	0	-0.70(-1.38%)
Dec 28, 2017	50.15	50.76	49.83	50.76	1,114,130	+0.88(+1.76%)
Dec 27, 2017	49.67	50.27	49.48	49.88	1,722,080	+0.16(+0.32%)
Dec 26, 2017	48.86	49.87	48.40	49.72	972,881	+0.70(+1.43%)
Dec 22, 2017	49.28	49.29	48.73	49.02	643,021	+0.00(+0.00%)
Dec 21, 2017	49.62	50.02	49.00	49.02	1,493,865	-0.40(-0.81%)
Dec 20, 2017	50.13	50.23	48.84	49.42	2,065,122	-0.33(-0.66%)
Dec 19, 2017	50.02	50.40	49.60	49.75	2,524,646	-0.41(-0.82%)
Dec 18, 2017	48.26	50.52	48.13	50.16	2,508,239	+2.12(+4.41%)
Dec 15, 2017	47.71	48.27	47.42	48.04	2,994,087	+0.55(+1.16%)
Dec 14, 2017	47.56	48.24	47.05	47.49	1,839,367	-0.02(-0.04%)
Dec 13, 2017	48.14	48.40	47.22	47.51	1,433,531	-0.56(-1.16%)
Dec 12, 2017	48.07	48.82	47.94	48.07	1,500,208	-0.07(-0.15%)
Dec 11, 2017	47.60	48.65	47.60	48.14	1,248,438	+0.50(+1.05%)
Dec 08, 2017	48.14	48.89	47.54	47.64	3,795,160	-0.29(-0.61%)
Dec 07, 2017	46.26	48.20	46.23	47.93	2,641,111	+1.58(+3.41%)
Dec 06, 2017	46.37	46.83	45.03	46.35	5,290,142	-2.95(-5.98%)
Dec 05, 2017	49.60	49.98	47.82	49.30	3,093,976	-0.14(-0.28%)
Dec 04, 2017	52.76	53.05	49.38	49.44	3,446,420	-2.40(-4.63%)
Dec 01, 2017	51.21	51.89	48.73	51.84	4,070,325	+0.44(+0.86%)
Nov 30, 2017	52.00	52.68	51.03	51.40	10,988,839	-0.31(-0.60%)
Nov 29, 2017	53.10	53.51	50.52	51.71	3,146,540	-1.43(-2.69%)
Nov 28, 2017	53.25	54.27	52.90	53.14	2,718,206	+0.43(+0.82%)
Nov 27, 2017	53.09	53.25	52.09	52.71	2,281,927	-0.60(-1.13%)
Nov 24, 2017	53.27	53.98	53.01	53.31	1,891,331	+0.45(+0.85%)
Nov 22, 2017	52.98	53.42	52.48	52.86	1,255,851	-0.11(-0.21%)
Nov 21, 2017	52.30	53.09	51.94	52.97	2,146,824	+1.04(+2.00%)
Nov 20, 2017	52.40	52.50	50.95	51.93	1,743,321	-0.57(-1.09%)
Nov 17, 2017	51.38	52.55	49.34	52.50	5,089,829	+0.95(+1.84%)
Nov 16, 2017	50.16	51.89	50.16	51.55	2,584,272	+1.90(+3.83%)
Nov 15, 2017	49.90	50.49	48.50	49.65	2,260,231	-0.95(-1.88%)
Nov 14, 2017	51.63	51.87	50.11	50.60	2,588,820	-1.31(-2.52%)
Nov 13, 2017	49.90	52.24	49.68	51.91	3,040,568	+1.84(+3.67%)
Nov 10, 2017	51.00	51.40	50.06	50.07	1,859,998	-1.04(-2.03%)
Nov 09, 2017	50.67	51.89	50.16	51.11	2,657,405	+0.10(+0.20%)
Nov 08, 2017	50.54	51.42	49.85	51.01	2,941,031	+0.01(+0.02%)
Nov 07, 2017	51.90	52.28	50.37	51.00	4,403,464	-1.10(-2.11%)
Nov 06, 2017	52.73	53.89	51.06	52.10	4,428,962	-0.06(-0.12%)
Nov 03, 2017	52.64	52.88	49.07	52.16	8,803,630	-3.67(-6.57%)
Nov 02, 2017	56.97	57.66	55.48	55.83	2,263,491	-1.14(-2.00%)

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.