Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.83	17.83	17.83	0	-0.21(-1.16%)
Dec 29, 2016	18.08	18.34	17.92	18.04	1,666,656	-0.04(-0.22%)
Dec 28, 2016	18.42	18.81	18.04	18.08	2,023,876	-0.28(-1.54%)
Dec 27, 2016	18.57	18.92	18.21	18.37	1,693,124	-0.23(-1.22%)
Dec 23, 2016		18.59	18.59	18.59	0	+0.22(+1.19%)
Dec 22, 2016	18.83	19.02	17.67	18.37	6,420,449	-0.54(-2.86%)
Dec 21, 2016	20.12	20.57	17.58	18.92	14,047,502	-1.32(-6.50%)
Dec 20, 2016	19.97	20.42	19.85	20.23	2,011,340	+0.25(+1.25%)
Dec 19, 2016	19.55	20.23	19.50	19.98	3,185,857	+0.49(+2.53%)
Dec 16, 2016	20.53	20.63	19.46	19.49	7,391,559	-0.98(-4.77%)
Dec 15, 2016	20.05	20.88	19.88	20.47	3,513,646	+0.39(+1.93%)
Dec 14, 2016	19.66	20.49	19.43	20.08	2,993,358	+0.22(+1.10%)
Dec 13, 2016	19.32	20.09	19.27	19.86	4,359,609	+0.63(+3.27%)
Dec 12, 2016	20.66	20.75	19.17	19.23	7,064,009	-1.94(-9.15%)
Dec 09, 2016	21.80	22.03	20.84	21.17	3,719,366	-0.60(-2.75%)
Dec 08, 2016	21.07	21.80	21.05	21.77	4,176,484	+0.72(+3.41%)
Dec 07, 2016	21.07	21.28	20.75	21.05	3,570,347	+0.02(+0.08%)
Dec 06, 2016	20.93	21.06	20.47	21.03	3,173,588	+0.15(+0.70%)
Dec 05, 2016	20.34	20.99	20.28	20.89	4,241,678	+0.68(+3.36%)
Dec 02, 2016	19.86	20.32	19.58	20.21	2,460,571	+0.34(+1.71%)
Dec 01, 2016	20.10	20.17	19.68	19.87	3,720,045	-0.09(-0.44%)
Nov 30, 2016	19.17	20.08	19.08	19.96	3,674,037	+0.89(+4.66%)
Nov 29, 2016	18.49	19.25	18.29	19.07	3,304,784	+0.70(+3.82%)
Nov 28, 2016	18.97	18.98	17.87	18.37	3,573,675	-0.69(-3.60%)
Nov 25, 2016	19.22	19.22	18.91	19.05	1,054,427	-0.16(-0.84%)
Nov 23, 2016		19.21	19.21	19.21	0	+0.23(+1.23%)
Nov 22, 2016	18.96	19.15	18.63	18.98	3,594,599	+0.22(+1.16%)
Nov 21, 2016	18.49	18.79	18.32	18.76	3,717,336	+0.45(+2.47%)
Nov 18, 2016	18.29	18.48	18.15	18.31	3,491,331	+0.02(+0.09%)
Nov 17, 2016	17.76	18.37	17.59	18.29	4,453,416	+0.53(+3.00%)
Nov 16, 2016	17.90	17.94	17.28	17.76	3,981,796	-0.02(-0.09%)
Nov 15, 2016	17.24	17.95	17.08	17.78	4,928,432	+0.76(+4.46%)
Nov 14, 2016	16.69	17.03	16.43	17.02	7,654,113	+0.32(+1.93%)
Nov 11, 2016	16.77	16.87	16.30	16.70	6,228,299	-0.11(-0.67%)
Nov 10, 2016	16.86	17.20	16.61	16.81	7,022,291	+0.30(+1.81%)
Nov 09, 2016	15.63	16.74	15.62	16.51	7,013,553	+0.31(+1.94%)
Nov 08, 2016	15.52	16.31	15.41	16.20	7,145,090	+0.65(+4.20%)
Nov 07, 2016	14.99	15.80	14.96	15.54	12,366,070	+1.76(+12.75%)
Nov 04, 2016	13.41	14.02	13.21	13.79	4,540,053	+0.31(+2.33%)
Nov 03, 2016	13.12	13.57	12.82	13.47	3,262,133	+0.37(+2.83%)
Nov 02, 2016	13.51	13.57	13.02	13.10	3,003,240	-0.48(-3.50%)
Nov 01, 2016	13.32	13.65	13.25	13.58	3,073,198	+0.33(+2.50%)
Oct 31, 2016	14.19	14.22	13.20	13.25	3,700,244	-0.87(-6.17%)
Oct 28, 2016	13.66	14.24	13.58	14.12	3,271,310	+0.49(+3.61%)
Oct 27, 2016	13.70	13.94	13.51	13.62	2,099,012	-0.04(-0.29%)
Oct 26, 2016	13.45	13.71	13.37	13.66	2,065,008	+0.19(+1.38%)
Oct 25, 2016	13.46	13.69	13.32	13.48	1,830,777	-0.04(-0.30%)
Oct 24, 2016	13.65	13.79	13.18	13.52	3,464,917	-0.02(-0.12%)
Oct 21, 2016	13.41	13.74	13.30	13.54	2,180,637	+0.10(+0.72%)
Oct 20, 2016	13.03	13.65	13.00	13.44	3,365,415	+0.36(+2.77%)
Oct 19, 2016	12.87	13.16	12.80	13.08	2,630,141	+0.29(+2.27%)
Oct 18, 2016	12.46	13.00	12.46	12.79	2,813,763	+0.48(+3.93%)
Oct 17, 2016	11.99	12.37	11.87	12.30	2,530,343	+0.27(+2.21%)
Oct 14, 2016	12.05	12.16	11.82	12.04	3,156,953	+0.05(+0.40%)
Oct 13, 2016	11.93	12.07	11.62	11.99	2,804,896	-0.12(-1.00%)
Oct 12, 2016	12.16	12.34	11.99	12.11	1,631,569	-0.03(-0.27%)
Oct 11, 2016	12.40	12.42	11.94	12.14	2,088,175	-0.36(-2.90%)
Oct 10, 2016	12.83	12.91	12.46	12.50	1,639,187	-0.19(-1.52%)
Oct 07, 2016	13.13	13.13	12.54	12.70	2,965,799	-0.36(-2.78%)
Oct 06, 2016	12.96	13.16	12.91	13.06	1,606,129	+0.02(+0.19%)
Oct 05, 2016	12.75	13.10	12.66	13.04	2,503,618	+0.44(+3.52%)
Oct 04, 2016	12.90	13.01	12.57	12.59	1,619,485	-0.24(-1.88%)

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.