Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	29.68	30.47	29.23	29.81	2,154,879	-0.42(-1.38%)
Jan 30, 2019	29.36	30.30	29.21	30.23	2,022,838	+1.21(+4.17%)
Jan 29, 2019	29.05	29.60	28.87	29.02	1,733,604	+0.01(+0.03%)
Jan 28, 2019	29.35	29.53	28.83	29.01	1,410,285	-0.78(-2.63%)
Jan 25, 2019	28.62	29.95	28.57	29.80	1,914,947	+1.51(+5.34%)
Jan 24, 2019	27.84	28.48	27.84	28.29	1,202,922	+0.36(+1.28%)
Jan 23, 2019	28.24	28.77	27.54	27.93	1,459,246	-0.28(-0.98%)
Jan 22, 2019	28.79	28.95	27.99	28.20	1,782,504	-0.94(-3.23%)
Jan 18, 2019	28.80	29.52	28.72	29.15	1,290,661	+0.69(+2.43%)
Jan 17, 2019	28.07	28.81	28.07	28.45	2,060,184	+0.39(+1.40%)
Jan 16, 2019	27.19	28.39	27.19	28.06	1,984,038	+0.82(+3.00%)
Jan 15, 2019	27.44	27.75	26.84	27.24	2,056,118	-0.36(-1.30%)
Jan 14, 2019	27.88	27.94	27.34	27.60	1,737,122	-0.62(-2.19%)
Jan 11, 2019	27.88	28.66	27.81	28.22	1,597,408	+0.21(+0.74%)
Jan 10, 2019	27.20	28.08	26.84	28.01	1,464,407	+0.59(+2.16%)
Jan 09, 2019	27.96	28.11	27.29	27.42	2,672,954	-0.26(-0.93%)
Jan 08, 2019	27.16	28.04	27.16	27.68	3,147,563	+1.09(+4.11%)
Jan 07, 2019	25.98	27.05	25.37	26.59	2,453,729	+0.68(+2.61%)
Jan 04, 2019	24.78	26.08	24.75	25.91	2,432,147	+1.89(+7.88%)
Jan 03, 2019	24.41	24.64	23.84	24.02	2,368,936	-0.43(-1.77%)
Jan 02, 2019	23.07	24.52	22.90	24.45	2,419,826	+0.92(+3.90%)
Dec 31, 2018	23.17	23.73	23.00	23.53	1,603,524	+0.38(+1.66%)
Dec 28, 2018	23.24	23.62	23.02	23.15	1,624,509	-0.03(-0.14%)
Dec 27, 2018	22.46	23.18	22.06	23.18	1,986,582	+0.28(+1.24%)
Dec 26, 2018	21.47	22.95	21.16	22.90	2,123,173	+1.51(+7.06%)
Dec 24, 2018	21.82	22.19	21.32	21.39	1,133,571	-0.49(-2.25%)
Dec 21, 2018	22.20	22.76	21.87	21.88	5,593,627	-0.28(-1.28%)
Dec 20, 2018	22.01	23.22	21.80	22.17	2,452,520	-0.26(-1.15%)
Dec 19, 2018	22.67	23.32	22.24	22.42	2,324,968	-0.23(-0.99%)
Dec 18, 2018	22.62	23.17	22.54	22.65	3,064,628	+0.12(+0.52%)
Dec 17, 2018	22.97	23.41	22.12	22.53	4,328,118	-0.75(-3.22%)
Dec 14, 2018	22.24	23.44	22.24	23.28	7,203,507	+0.65(+2.87%)
Dec 13, 2018	22.37	22.97	22.18	22.63	2,770,179	+0.41(+1.84%)
Dec 12, 2018	21.71	22.37	21.60	22.22	3,576,632	+1.09(+5.17%)
Dec 11, 2018	21.80	21.96	21.03	21.13	1,871,838	-0.06(-0.28%)
Dec 10, 2018	21.62	21.92	20.99	21.19	1,968,376	-0.59(-2.72%)
Dec 07, 2018	22.45	22.72	21.54	21.78	2,317,267	-0.63(-2.83%)
Dec 06, 2018	22.27	22.42	21.03	22.42	4,747,758	-0.23(-0.99%)
Dec 04, 2018	24.13	24.28	22.53	22.64	3,088,690	-1.42(-5.89%)
Dec 03, 2018	24.32	24.71	23.70	24.06	2,236,647	+0.31(+1.30%)
Nov 30, 2018	23.67	24.03	23.36	23.75	3,935,661	-0.02(-0.07%)
Nov 29, 2018	23.40	23.90	23.13	23.77	2,361,163	+0.13(+0.56%)
Nov 28, 2018	23.58	23.75	22.55	23.63	2,749,079	+0.07(+0.28%)
Nov 27, 2018	23.92	24.08	23.21	23.57	2,069,949	-0.57(-2.35%)
Nov 26, 2018	24.45	24.98	23.69	24.13	1,834,706	-0.01(-0.03%)
Nov 23, 2018	24.10	24.53	23.79	24.14	1,042,314	-0.44(-1.80%)
Nov 21, 2018		24.58	24.58	24.58	0	+0.75(+3.15%)
Nov 20, 2018	23.85	24.68	23.33	23.83	2,600,516	-0.57(-2.32%)
Nov 19, 2018	24.56	24.89	24.22	24.40	2,045,860	-0.20(-0.81%)
Nov 16, 2018	25.68	25.87	24.27	24.60	2,685,051	-1.34(-5.18%)
Nov 15, 2018	25.83	26.03	25.17	25.94	1,227,251	+0.05(+0.19%)
Nov 14, 2018	25.96	26.34	25.52	25.89	1,949,254	+0.17(+0.64%)
Nov 13, 2018	25.96	26.60	25.60	25.73	1,705,857	-0.23(-0.89%)
Nov 12, 2018	26.54	26.64	25.83	25.96	1,323,736	-0.59(-2.21%)
Nov 09, 2018	26.81	26.81	25.58	26.55	1,786,758	-0.67(-2.46%)
Nov 08, 2018	28.34	28.53	27.05	27.22	2,358,831	-1.64(-5.68%)
Nov 07, 2018	28.40	28.89	27.92	28.85	1,441,872	+0.74(+2.65%)
Nov 06, 2018	27.46	28.43	27.44	28.11	1,873,796	+0.60(+2.16%)
Nov 05, 2018	28.42	28.42	26.88	27.51	2,220,244	-0.92(-3.23%)
Nov 02, 2018	26.04	28.81	26.04	28.43	5,946,552	-0.48(-1.66%)

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.