Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.75	24.87	23.63	24.72	2,966,084	+1.10(+4.66%)
Nov 29, 2016	22.90	23.85	22.66	23.62	2,667,983	+0.87(+3.82%)
Nov 28, 2016	23.50	23.51	22.13	22.75	2,885,061	-0.85(-3.60%)
Nov 25, 2016	23.81	23.81	23.42	23.60	851,249	-0.20(-0.84%)
Nov 23, 2016		23.80	23.80	23.80	0	+0.29(+1.23%)
Nov 22, 2016	23.48	23.72	23.08	23.51	2,901,953	+0.27(+1.16%)
Nov 21, 2016	22.90	23.27	22.70	23.24	3,001,040	+0.56(+2.47%)
Nov 18, 2016	22.65	22.89	22.48	22.68	2,818,584	+0.02(+0.09%)
Nov 17, 2016	22.00	22.76	21.79	22.66	3,595,284	+0.66(+3.00%)
Nov 16, 2016	22.17	22.22	21.40	22.00	3,214,541	-0.02(-0.09%)
Nov 15, 2016	21.35	22.23	21.16	22.02	3,978,769	+0.91(+4.31%)
Nov 14, 2016	20.70	21.13	20.38	21.11	6,170,453	+0.40(+1.93%)
Nov 11, 2016	20.80	20.93	20.22	20.71	5,021,016	-0.14(-0.67%)
Nov 10, 2016	20.91	21.34	20.61	20.85	5,661,102	+0.37(+1.81%)
Nov 09, 2016	19.39	20.76	19.38	20.48	5,654,058	+0.39(+1.94%)
Nov 08, 2016	19.25	20.23	19.11	20.09	5,760,098	+0.81(+4.20%)
Nov 07, 2016	18.60	19.60	18.56	19.28	9,969,052	+2.18(+12.75%)
Nov 04, 2016	16.64	17.39	16.39	17.10	3,660,017	+0.39(+2.33%)
Nov 03, 2016	16.27	16.83	15.90	16.71	2,629,807	+0.46(+2.83%)
Nov 02, 2016	16.76	16.83	16.15	16.25	2,421,097	-0.59(-3.50%)
Nov 01, 2016	16.52	16.93	16.43	16.84	2,477,495	+0.41(+2.50%)
Oct 31, 2016	17.60	17.64	16.38	16.43	2,982,995	-1.08(-6.17%)
Oct 28, 2016	16.94	17.66	16.84	17.51	2,637,205	+0.61(+3.61%)
Oct 27, 2016	17.00	17.29	16.76	16.90	1,692,143	-0.05(-0.29%)
Oct 26, 2016	16.68	17.01	16.58	16.95	1,664,731	+0.23(+1.38%)
Oct 25, 2016	16.70	16.98	16.52	16.72	1,475,903	-0.05(-0.30%)
Oct 24, 2016	16.93	17.10	16.35	16.77	2,793,284	-0.02(-0.12%)
Oct 21, 2016	16.64	17.04	16.50	16.79	1,757,946	+0.12(+0.72%)
Oct 20, 2016	16.16	16.93	16.13	16.67	2,713,069	+0.45(+2.77%)
Oct 19, 2016	15.97	16.32	15.88	16.22	2,120,319	+0.36(+2.27%)
Oct 18, 2016	15.45	16.13	15.45	15.86	2,268,348	+0.60(+3.93%)
Oct 17, 2016	14.87	15.35	14.73	15.26	2,039,866	+0.33(+2.21%)
Oct 14, 2016	14.95	15.09	14.66	14.93	2,545,015	+0.06(+0.40%)
Oct 13, 2016	14.80	14.97	14.41	14.87	2,261,200	-0.15(-1.00%)
Oct 12, 2016	15.09	15.31	14.87	15.02	1,315,309	-0.04(-0.27%)
Oct 11, 2016	15.38	15.41	14.81	15.06	1,683,407	-0.45(-2.90%)
Oct 10, 2016	15.92	16.02	15.46	15.51	1,321,450	-0.24(-1.52%)
Oct 07, 2016	16.29	16.29	15.56	15.75	2,390,914	-0.45(-2.78%)
Oct 06, 2016	16.07	16.32	16.01	16.20	1,294,800	+0.03(+0.19%)
Oct 05, 2016	15.81	16.25	15.71	16.17	2,018,321	+0.55(+3.52%)
Oct 04, 2016	16.00	16.14	15.59	15.62	1,305,567	-0.30(-1.88%)
Oct 03, 2016	15.94	16.12	15.77	15.92	1,612,194	-0.08(-0.50%)
Sep 30, 2016	15.20	16.08	15.20	16.00	3,648,579	+0.84(+5.54%)
Sep 29, 2016	15.30	15.50	15.08	15.16	2,015,285	-0.07(-0.46%)
Sep 28, 2016	15.12	15.40	14.66	15.23	2,356,175	+0.26(+1.74%)
Sep 27, 2016	14.52	15.15	14.47	14.97	1,950,579	+0.37(+2.53%)
Sep 26, 2016	14.95	15.04	14.54	14.60	2,079,081	-0.53(-3.50%)
Sep 23, 2016	14.93	15.29	14.87	15.13	2,245,946	+0.14(+0.93%)
Sep 22, 2016	14.85	15.04	14.49	14.99	2,640,864	+0.25(+1.70%)
Sep 21, 2016	14.29	14.84	14.12	14.74	2,684,644	+0.63(+4.46%)
Sep 20, 2016	14.42	14.60	14.07	14.11	1,978,324	-0.34(-2.35%)
Sep 19, 2016	14.57	14.77	14.11	14.45	3,284,696	-0.11(-0.76%)
Sep 16, 2016	13.75	14.60	13.71	14.56	4,858,655	+0.86(+6.28%)
Sep 15, 2016	13.51	13.97	13.27	13.70	2,707,649	+0.11(+0.81%)
Sep 14, 2016	12.90	13.71	12.86	13.59	3,316,956	+0.88(+6.92%)
Sep 13, 2016	12.99	13.14	12.47	12.71	2,520,184	-0.55(-4.15%)
Sep 12, 2016	12.70	13.43	12.55	13.26	2,921,810	+0.45(+3.51%)
Sep 09, 2016	13.33	13.44	12.68	12.81	2,350,980	-0.74(-5.46%)
Sep 08, 2016	13.57	13.72	13.40	13.55	1,540,564	-0.06(-0.44%)
Sep 07, 2016	13.43	13.73	13.37	13.61	1,952,103	+0.09(+0.67%)
Sep 06, 2016	13.69	13.80	13.29	13.52	1,914,214	-0.11(-0.81%)
Sep 02, 2016	13.58	13.63	13.63	13.63	1,526,700	+0.16(+1.19%)

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.