Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	15.07	15.41	14.87	15.35	2,452,772	+0.04(+0.26%)
Jun 29, 2020	15.20	15.60	14.92	15.31	3,198,589	+0.48(+3.24%)
Jun 26, 2020	15.50	15.65	14.80	14.83	2,400,400	-0.91(-5.78%)
Jun 25, 2020	14.86	15.75	14.70	15.74	1,489,859	+0.69(+4.58%)
Jun 24, 2020	15.30	15.35	14.76	15.05	1,675,329	-0.50(-3.22%)
Jun 23, 2020	16.19	16.29	15.38	15.55	1,484,631	-0.24(-1.52%)
Jun 22, 2020	15.65	15.92	15.26	15.79	1,318,002	-0.04(-0.25%)
Jun 19, 2020	16.01	16.25	15.46	15.83	2,436,900	+0.15(+0.96%)
Jun 18, 2020	15.61	16.39	15.41	15.68	1,626,766	-0.31(-1.94%)
Jun 17, 2020	16.41	16.62	15.94	15.99	1,624,356	-0.40(-2.44%)
Jun 16, 2020	16.43	16.65	15.56	16.39	2,188,610	+1.02(+6.64%)
Jun 15, 2020	14.03	15.53	13.81	15.37	1,833,283	+0.37(+2.47%)
Jun 12, 2020	14.94	15.24	14.45	15.00	1,664,500	+1.40(+10.29%)
Jun 11, 2020	14.70	14.96	13.40	13.60	2,483,561	-2.45(-15.26%)
Jun 10, 2020	16.61	16.65	15.89	16.05	1,816,181	-0.68(-4.06%)
Jun 09, 2020	17.15	17.36	16.58	16.73	2,096,639	-0.92(-5.21%)
Jun 08, 2020	17.00	17.73	17.00	17.65	2,243,258	+1.13(+6.84%)
Jun 05, 2020	17.08	17.45	16.42	16.52	2,442,000	+0.77(+4.89%)
Jun 04, 2020	14.62	15.76	14.56	15.75	2,551,812	+0.95(+6.42%)
Jun 03, 2020	14.67	15.06	14.47	14.80	2,274,943	+0.57(+4.01%)
Jun 02, 2020	13.81	14.38	13.80	14.23	1,607,368	+0.66(+4.86%)
Jun 01, 2020	13.20	13.77	13.02	13.57	1,224,787	+0.46(+3.51%)
May 29, 2020	13.26	13.67	13.11	13.11	2,138,300	-0.49(-3.60%)
May 28, 2020	14.30	14.32	13.52	13.60	1,600,278	-0.53(-3.75%)
May 27, 2020	13.84	14.23	13.61	14.13	2,344,477	+0.76(+5.68%)
May 26, 2020	13.28	13.66	13.00	13.37	2,031,065	+0.92(+7.39%)
May 22, 2020	12.43	12.51	12.11	12.45	1,457,200	-0.06(-0.48%)
May 21, 2020	12.74	12.88	12.39	12.51	1,565,084	-0.33(-2.57%)
May 20, 2020	12.75	13.01	12.71	12.84	1,464,217	+0.54(+4.39%)
May 19, 2020	12.48	12.84	12.17	12.30	2,016,989	-0.37(-2.92%)
May 18, 2020	12.10	12.84	11.98	12.67	2,859,875	+1.58(+14.25%)
May 15, 2020	11.22	11.74	11.01	11.09	1,767,200	-0.46(-3.98%)
May 14, 2020	10.85	11.84	10.62	11.55	2,413,436	+0.05(+0.43%)
May 13, 2020	11.80	11.89	11.11	11.50	2,230,605	-0.46(-3.85%)
May 12, 2020	12.63	12.86	11.95	11.96	1,587,839	-0.65(-5.15%)
May 11, 2020	12.89	12.89	12.13	12.61	2,452,711	-0.30(-2.32%)
May 08, 2020	12.12	12.98	11.92	12.91	3,030,100	+1.30(+11.20%)
May 07, 2020	12.66	12.81	11.50	11.61	2,873,855	-0.71(-5.76%)
May 06, 2020	12.92	13.85	12.28	12.32	4,044,823	+0.14(+1.15%)
May 05, 2020	11.48	12.49	11.37	12.18	4,061,646	+1.27(+11.64%)
May 04, 2020	10.59	10.94	10.29	10.91	2,438,612	-0.02(-0.18%)
May 01, 2020	11.39	11.50	10.69	10.93	2,597,900	-0.80(-6.82%)
Apr 30, 2020	12.04	12.09	11.46	11.73	3,023,315	-0.73(-5.86%)
Apr 29, 2020	11.98	12.65	11.83	12.46	2,869,392	+1.15(+10.17%)
Apr 28, 2020	11.50	11.70	11.08	11.31	2,020,735	+0.16(+1.43%)
Apr 27, 2020	10.82	11.44	10.76	11.15	1,847,988	+0.41(+3.82%)
Apr 24, 2020	10.74	10.80	10.31	10.74	1,250,200	+0.27(+2.58%)
Apr 23, 2020	10.34	10.84	10.28	10.47	1,579,437	+0.30(+2.95%)
Apr 22, 2020	10.51	10.76	10.02	10.17	1,544,121	-0.01(-0.10%)
Apr 21, 2020	9.990	10.31	9.760	10.18	2,373,532	-0.23(-2.21%)
Apr 20, 2020	10.10	10.82	9.800	10.41	2,355,198	-0.19(-1.79%)
Apr 17, 2020	10.03	10.79	9.940	10.60	4,607,600	+0.60(+6.00%)
Apr 16, 2020	9.560	9.610	8.830	10.00	2,646,998	+0.40(+4.17%)
Apr 15, 2020	10.01	10.16	9.520	9.600	2,618,035	-1.08(-10.11%)
Apr 14, 2020	11.00	11.31	10.24	10.68	3,006,881	+0.14(+1.33%)
Apr 13, 2020	11.16	11.21	9.900	10.54	3,355,644	-0.45(-4.09%)
Apr 09, 2020	9.940	11.30	9.810	10.99	4,181,100	+1.47(+15.44%)
Apr 08, 2020	8.680	9.640	8.550	9.520	3,141,134	+0.89(+10.31%)
Apr 07, 2020	9.080	9.450	8.465	8.630	4,451,742	+0.28(+3.35%)
Apr 06, 2020	7.960	8.440	7.670	8.350	4,833,445	+1.09(+15.01%)
Apr 03, 2020	7.640	7.940	7.020	7.260	4,317,400	-0.25(-3.33%)
Apr 02, 2020	7.560	8.150	7.400	7.510	2,594,166	-0.03(-0.40%)

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.