Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.49	20.41	19.39	20.29	3,614,490	+0.90(+4.66%)
Nov 29, 2016	18.79	19.57	18.59	19.38	3,251,222	+0.71(+3.82%)
Nov 28, 2016	19.28	19.30	18.16	18.67	3,515,755	-0.70(-3.60%)
Nov 25, 2016	19.54	19.54	19.22	19.37	1,037,337	-0.16(-0.84%)
Nov 23, 2016		19.53	19.53	19.53	0	+0.24(+1.23%)
Nov 22, 2016	19.27	19.46	18.94	19.29	3,536,339	+0.22(+1.16%)
Nov 21, 2016	18.79	19.10	18.62	19.07	3,657,088	+0.46(+2.47%)
Nov 18, 2016	18.59	18.78	18.45	18.61	3,434,745	+0.02(+0.09%)
Nov 17, 2016	18.05	18.68	17.88	18.59	4,381,237	+0.54(+3.00%)
Nov 16, 2016	18.19	18.23	17.56	18.05	3,917,261	-0.02(-0.09%)
Nov 15, 2016	17.52	18.24	17.36	18.07	4,848,555	+0.77(+4.46%)
Nov 14, 2016	16.96	17.31	16.70	17.30	7,530,057	+0.33(+1.93%)
Nov 11, 2016	17.04	17.15	16.57	16.97	6,127,352	-0.11(-0.67%)
Nov 10, 2016	17.13	17.49	16.89	17.09	6,908,475	+0.30(+1.81%)
Nov 09, 2016	15.89	17.01	15.88	16.78	6,899,879	+0.32(+1.94%)
Nov 08, 2016	15.77	16.58	15.66	16.46	7,029,284	+0.66(+4.20%)
Nov 07, 2016	15.24	16.06	15.21	15.80	12,165,644	+1.79(+12.75%)
Nov 04, 2016	13.64	14.25	13.43	14.01	4,466,469	+0.32(+2.33%)
Nov 03, 2016	13.33	13.80	13.03	13.69	3,209,261	+0.38(+2.83%)
Nov 02, 2016	13.73	13.79	13.23	13.32	2,954,564	-0.48(-3.50%)
Nov 01, 2016	13.54	13.87	13.46	13.80	3,023,389	+0.34(+2.50%)
Oct 31, 2016	14.42	14.45	13.42	13.46	3,640,271	-0.88(-6.17%)
Oct 28, 2016	13.88	14.47	13.80	14.35	3,218,289	+0.50(+3.61%)
Oct 27, 2016	13.93	14.17	13.73	13.85	2,064,991	-0.04(-0.30%)
Oct 26, 2016	13.67	13.94	13.59	13.89	2,031,539	+0.19(+1.38%)
Oct 25, 2016	13.68	13.91	13.54	13.70	1,801,105	-0.04(-0.30%)
Oct 24, 2016	13.87	14.01	13.40	13.74	3,408,759	-0.02(-0.12%)
Oct 21, 2016	13.64	13.96	13.52	13.76	2,145,293	+0.10(+0.72%)
Oct 20, 2016	13.24	13.87	13.22	13.66	3,310,869	+0.37(+2.77%)
Oct 19, 2016	13.09	13.37	13.01	13.29	2,587,512	+0.29(+2.27%)
Oct 18, 2016	12.66	13.22	12.66	13.00	2,768,158	+0.49(+3.93%)
Oct 17, 2016	12.19	12.58	12.07	12.50	2,489,332	+0.27(+2.21%)
Oct 14, 2016	12.25	12.37	12.01	12.23	3,105,786	+0.05(+0.40%)
Oct 13, 2016	12.13	12.27	11.81	12.19	2,759,435	-0.12(-1.00%)
Oct 12, 2016	12.37	12.55	12.19	12.31	1,605,125	-0.03(-0.27%)
Oct 11, 2016	12.60	12.63	12.14	12.34	2,054,330	-0.37(-2.90%)
Oct 10, 2016	13.05	13.13	12.67	12.71	1,612,619	-0.20(-1.52%)
Oct 07, 2016	13.35	13.35	12.75	12.91	2,917,730	-0.37(-2.78%)
Oct 06, 2016	13.17	13.37	13.12	13.28	1,580,097	+0.02(+0.19%)
Oct 05, 2016	12.96	13.31	12.87	13.25	2,463,040	+0.45(+3.52%)
Oct 04, 2016	13.11	13.23	12.78	12.80	1,593,237	-0.25(-1.88%)
Oct 03, 2016	13.06	13.21	12.92	13.05	1,967,426	-0.07(-0.50%)
Sep 30, 2016	12.46	13.18	12.46	13.11	4,452,511	+0.69(+5.54%)
Sep 29, 2016	12.54	12.70	12.36	12.42	2,459,335	-0.06(-0.46%)
Sep 28, 2016	12.39	12.62	12.01	12.48	2,875,337	+0.21(+1.74%)
Sep 27, 2016	11.90	12.41	11.86	12.27	2,380,371	+0.30(+2.53%)
Sep 26, 2016	12.25	12.32	11.91	11.96	2,537,188	-0.43(-3.50%)
Sep 23, 2016	12.23	12.53	12.19	12.40	2,740,820	+0.11(+0.93%)
Sep 22, 2016	12.17	12.32	11.87	12.28	3,222,755	+0.20(+1.70%)
Sep 21, 2016	11.71	12.16	11.57	12.08	3,276,181	+0.52(+4.47%)
Sep 20, 2016	11.82	11.96	11.53	11.56	2,414,230	-0.28(-2.35%)
Sep 19, 2016	11.94	12.10	11.56	11.84	4,008,449	-0.09(-0.76%)
Sep 16, 2016	11.27	11.96	11.23	11.93	5,929,216	+0.70(+6.28%)
Sep 15, 2016	11.07	11.45	10.87	11.23	3,304,255	+0.09(+0.81%)
Sep 14, 2016	10.57	11.23	10.54	11.14	4,047,818	+0.72(+6.92%)
Sep 13, 2016	10.64	10.77	10.22	10.42	3,075,484	-0.45(-4.15%)
Sep 12, 2016	10.41	11.01	10.28	10.87	3,565,605	+0.37(+3.51%)
Sep 09, 2016	10.92	11.01	10.39	10.50	2,868,997	-0.61(-5.46%)
Sep 08, 2016	11.12	11.24	10.98	11.10	1,880,013	-0.05(-0.44%)
Sep 07, 2016	11.01	11.25	10.96	11.15	2,382,231	+0.07(+0.67%)
Sep 06, 2016	11.22	11.31	10.89	11.08	2,335,994	-0.09(-0.81%)
Sep 02, 2016	11.13	11.17	11.17	11.17	1,863,094	+0.13(+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.