Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	41.47	41.77	38.19	39.99	4,740,009	-1.40(-3.38%)
May 30, 2017	42.42	42.46	41.33	41.39	1,317,944	-1.13(-2.66%)
May 26, 2017	42.31	42.73	41.88	42.52	1,100,142	+0.21(+0.50%)
May 25, 2017	42.10	43.00	41.64	42.31	2,035,446	+0.40(+0.95%)
May 24, 2017	43.25	43.57	41.24	41.91	2,979,619	-1.25(-2.90%)
May 23, 2017	43.84	43.85	42.68	43.16	2,344,030	-0.55(-1.26%)
May 22, 2017	45.25	45.47	42.98	43.71	2,886,065	-0.13(-0.30%)
May 19, 2017	43.07	44.42	43.03	43.84	2,201,002	+1.09(+2.55%)
May 18, 2017	42.74	43.73	41.81	42.75	2,253,580	-0.28(-0.65%)
May 17, 2017	45.38	44.75	42.53	43.03	3,234,406	-2.35(-5.18%)
May 16, 2017	45.46	46.02	45.28	45.38	2,770,383	+0.11(+0.24%)
May 15, 2017	44.19	45.96	44.05	45.27	5,149,961	+1.45(+3.31%)
May 12, 2017	43.38	44.40	42.36	43.82	3,843,570	+1.94(+4.63%)
May 11, 2017	42.47	42.49	41.06	41.88	1,900,422	-0.41(-0.97%)
May 10, 2017	40.85	42.79	40.56	42.29	2,606,562	+1.57(+3.86%)
May 09, 2017	40.30	40.99	40.18	40.72	1,451,742	+0.46(+1.14%)
May 08, 2017	41.29	41.59	40.00	40.26	2,021,674	-0.98(-2.38%)
May 05, 2017	40.07	41.25	39.72	41.24	2,126,888	+1.34(+3.36%)
May 04, 2017	39.05	40.36	38.40	39.90	2,408,272	+0.87(+2.23%)
May 03, 2017	39.67	39.94	38.97	39.03	2,972,136	-0.84(-2.11%)
May 02, 2017	41.85	42.63	38.26	39.87	5,031,515	-0.85(-2.09%)
May 01, 2017	40.53	40.95	40.01	40.72	2,467,368	+0.43(+1.07%)
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	40.77	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%)

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.