Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.42	31.53	30.22	30.22	2,334,443	-1.17(-3.72%)
Apr 29, 2019	32.25	32.45	31.31	31.39	2,441,376	-0.97(-2.98%)
Apr 26, 2019	31.84	32.61	31.76	32.36	1,532,200	+0.39(+1.21%)
Apr 25, 2019	32.46	32.53	31.72	31.97	1,953,870	-0.76(-2.31%)
Apr 24, 2019	33.38	33.60	32.58	32.72	1,876,184	-0.65(-1.96%)
Apr 23, 2019	33.14	33.61	33.04	33.38	1,923,743	+0.36(+1.09%)
Apr 22, 2019	32.74	33.30	32.63	33.02	1,147,468	+0.04(+0.13%)
Apr 18, 2019	33.43	33.53	32.80	32.98	1,264,721	-0.39(-1.18%)
Apr 17, 2019	34.08	34.08	33.26	33.37	2,094,052	-0.36(-1.07%)
Apr 16, 2019	33.95	34.08	33.59	33.73	1,793,866	-0.22(-0.64%)
Apr 15, 2019	34.35	34.92	33.68	33.95	2,236,169	+0.66(+1.99%)
Apr 12, 2019	33.11	33.82	32.88	33.29	1,463,692	+0.67(+2.06%)
Apr 11, 2019	32.36	32.78	32.17	32.62	1,690,686	+0.23(+0.73%)
Apr 10, 2019	31.66	32.78	31.48	32.38	2,070,304	+0.91(+2.88%)
Apr 09, 2019	31.97	32.05	31.39	31.47	1,481,242	-0.80(-2.47%)
Apr 08, 2019	31.98	32.51	31.68	32.27	1,361,694	+0.35(+1.10%)
Apr 05, 2019	32.06	32.27	31.84	31.92	949,821	+0.05(+0.16%)
Apr 04, 2019	31.90	32.40	31.70	31.87	1,463,200	-0.03(-0.11%)
Apr 03, 2019	31.78	32.56	31.78	31.90	2,059,328	+0.58(+1.85%)
Apr 02, 2019	31.47	31.82	31.05	31.32	2,013,313	-0.21(-0.67%)
Apr 01, 2019	31.36	31.94	30.69	31.53	1,703,243	+0.34(+1.10%)
Mar 29, 2019	31.05	31.77	30.84	31.19	3,040,334	+0.40(+1.31%)
Mar 28, 2019	29.95	30.97	29.95	30.79	2,497,493	+0.97(+3.24%)
Mar 27, 2019	29.86	30.13	29.47	29.82	2,320,662	+0.09(+0.31%)
Mar 26, 2019	30.45	30.95	29.32	29.73	4,059,233	-0.96(-3.12%)
Mar 25, 2019	32.15	32.67	30.49	30.69	3,459,586	-1.46(-4.54%)
Mar 22, 2019	33.79	33.94	32.14	32.15	2,544,692	-1.91(-5.62%)
Mar 21, 2019	33.44	34.48	33.30	34.06	2,525,513	+0.50(+1.48%)
Mar 20, 2019	33.05	33.77	32.88	33.56	2,775,383	+0.50(+1.52%)
Mar 19, 2019	33.09	34.15	32.93	33.06	1,940,760	+0.31(+0.95%)
Mar 18, 2019	31.71	32.88	31.26	32.75	1,810,988	+0.95(+2.98%)
Mar 15, 2019	31.96	32.88	31.68	31.80	2,701,963	-0.60(-1.86%)
Mar 14, 2019	32.63	32.76	31.89	32.41	3,095,532	-0.30(-0.92%)
Mar 13, 2019	32.50	33.06	32.31	32.71	2,173,272	+0.32(+0.98%)
Mar 12, 2019	32.28	32.50	32.10	32.39	1,159,075	+0.19(+0.60%)
Mar 11, 2019	32.05	32.61	31.71	32.20	1,301,588	+0.28(+0.87%)
Mar 08, 2019	31.68	32.19	31.26	31.92	2,300,565	-0.13(-0.39%)
Mar 07, 2019	31.43	32.15	30.78	32.05	3,097,776	+0.54(+1.70%)
Mar 06, 2019	31.62	31.92	31.44	31.51	927,857	-0.12(-0.37%)
Mar 05, 2019	31.66	31.95	31.41	31.63	1,275,465	-0.19(-0.61%)
Mar 04, 2019	32.10	32.24	31.16	31.82	1,560,400	-0.09(-0.29%)
Mar 01, 2019	32.30	32.85	31.87	31.91	1,362,062	-0.01(-0.03%)
Feb 28, 2019	32.50	32.67	31.89	31.92	1,970,012	-0.72(-2.21%)
Feb 27, 2019	31.76	32.67	31.75	32.64	1,199,280	+0.54(+1.67%)
Feb 26, 2019	32.22	32.54	31.97	32.10	1,106,674	-0.29(-0.88%)
Feb 25, 2019	32.79	32.89	32.06	32.39	1,482,371	-0.32(-0.97%)
Feb 22, 2019	31.80	33.18	31.74	32.71	1,884,368	+1.33(+4.25%)
Feb 21, 2019	31.91	32.29	31.33	31.37	1,996,740	-0.47(-1.47%)
Feb 20, 2019	31.31	32.07	31.22	31.84	2,908,849	+0.48(+1.54%)
Feb 19, 2019	31.09	31.51	30.08	31.36	3,455,946	-0.13(-0.40%)
Feb 15, 2019	32.86	32.87	31.31	31.48	3,584,066	-0.78(-2.43%)
Feb 14, 2019	32.16	32.76	32.11	32.26	2,936,263	-0.05(-0.15%)
Feb 13, 2019	32.31	32.85	32.28	32.31	1,562,250	+0.19(+0.60%)
Feb 12, 2019	31.26	32.57	31.16	32.12	2,496,891	+1.36(+4.42%)
Feb 11, 2019	30.35	30.88	30.35	30.76	1,286,860	+0.44(+1.46%)
Feb 08, 2019	30.17	30.82	30.01	30.32	1,646,214	-0.11(-0.36%)
Feb 07, 2019	31.10	31.39	29.92	30.43	1,528,434	-1.03(-3.29%)
Feb 06, 2019	31.14	31.60	31.08	31.46	1,519,591	+0.12(+0.40%)
Feb 05, 2019	31.12	31.42	30.93	31.34	1,426,576	+0.25(+0.80%)
Feb 04, 2019	30.75	31.22	30.62	31.09	1,256,521	+0.27(+0.87%)

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.