Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	27.79	28.46	27.58	28.22	1,337,200	+0.46(+1.66%)
Dec 28, 2018	27.87	28.33	27.61	27.76	1,354,700	-0.04(-0.14%)
Dec 27, 2018	26.93	27.80	26.45	27.80	1,656,637	+0.34(+1.24%)
Dec 26, 2018	25.75	27.52	25.37	27.46	1,770,542	+1.81(+7.06%)
Dec 24, 2018	26.16	26.61	25.57	25.65	945,300	-0.59(-2.25%)
Dec 21, 2018	26.62	27.29	26.22	26.24	4,664,600	-0.34(-1.28%)
Dec 20, 2018	26.39	27.84	26.14	26.58	2,045,189	-0.31(-1.15%)
Dec 19, 2018	27.18	27.97	26.67	26.89	1,938,822	-0.27(-0.99%)
Dec 18, 2018	27.13	27.78	27.03	27.16	2,555,634	+0.14(+0.52%)
Dec 17, 2018	27.54	28.07	26.53	27.02	3,609,275	-0.90(-3.22%)
Dec 14, 2018	26.67	28.11	26.67	27.92	6,007,100	+0.78(+2.87%)
Dec 13, 2018	26.83	27.54	26.60	27.14	2,310,089	+0.49(+1.84%)
Dec 12, 2018	26.03	26.83	25.90	26.65	2,982,601	+1.31(+5.17%)
Dec 11, 2018	26.14	26.33	25.22	25.34	1,560,951	-0.07(-0.28%)
Dec 10, 2018	25.93	26.29	25.17	25.41	1,641,455	-0.71(-2.72%)
Dec 07, 2018	26.92	27.25	25.83	26.12	1,932,400	-0.76(-2.83%)
Dec 06, 2018	26.71	26.88	25.22	26.88	3,959,218	-0.27(-0.99%)
Dec 04, 2018	28.93	29.12	27.02	27.15	2,575,700	-1.70(-5.89%)
Dec 03, 2018	29.16	29.63	28.42	28.85	1,865,170	+0.37(+1.30%)
Nov 30, 2018	28.39	28.82	28.01	28.48	3,282,000	-0.02(-0.07%)
Nov 29, 2018	28.06	28.66	27.73	28.50	1,969,005	+0.16(+0.56%)
Nov 28, 2018	28.28	28.48	27.04	28.34	2,292,494	+0.08(+0.28%)
Nov 27, 2018	28.68	28.88	27.83	28.26	1,726,158	-0.68(-2.35%)
Nov 26, 2018	29.32	29.96	28.41	28.94	1,529,986	-0.01(-0.03%)
Nov 23, 2018	28.90	29.41	28.53	28.95	869,200	-0.53(-1.80%)
Nov 21, 2018		29.48	29.48	29.48	0	+0.90(+3.15%)
Nov 20, 2018	28.60	29.60	27.98	28.58	2,168,605	-0.68(-2.32%)
Nov 19, 2018	29.45	29.85	29.04	29.26	1,706,070	-0.24(-0.81%)
Nov 16, 2018	30.79	31.02	29.10	29.50	2,239,100	-1.61(-5.18%)
Nov 15, 2018	30.97	31.22	30.18	31.11	1,023,421	-0.19(-0.61%)
Nov 14, 2018	31.38	31.84	30.85	31.30	1,612,526	+0.20(+0.64%)
Nov 13, 2018	31.38	32.15	30.95	31.10	1,411,175	-0.28(-0.89%)
Nov 12, 2018	32.08	32.20	31.22	31.38	1,095,064	-0.71(-2.21%)
Nov 09, 2018	32.41	32.41	30.92	32.09	1,478,100	-0.81(-2.46%)
Nov 08, 2018	34.26	34.49	32.70	32.90	1,951,349	-1.98(-5.68%)
Nov 07, 2018	34.33	34.92	33.75	34.88	1,192,793	+0.90(+2.65%)
Nov 06, 2018	33.19	34.37	33.17	33.98	1,550,103	+0.72(+2.16%)
Nov 05, 2018	34.35	34.35	32.49	33.26	1,836,703	-1.11(-3.23%)
Nov 02, 2018	31.48	34.83	31.48	34.37	4,919,300	-0.58(-1.66%)
Nov 01, 2018	33.73	35.14	33.34	34.95	2,306,049	+1.94(+5.88%)
Oct 31, 2018	33.09	33.87	32.30	33.01	2,038,326	+0.60(+1.85%)
Oct 30, 2018	32.30	32.98	31.41	32.41	2,059,890	+0.00(+0.00%)
Oct 29, 2018	33.94	34.24	31.95	32.41	1,728,402	-0.82(-2.47%)
Oct 26, 2018	32.25	33.64	31.34	33.23	1,798,800	-0.05(-0.15%)
Oct 25, 2018	32.31	33.64	32.01	33.28	1,784,530	+1.45(+4.56%)
Oct 24, 2018	34.01	34.34	31.79	31.83	1,978,224	-2.26(-6.63%)
Oct 23, 2018	34.31	34.66	33.35	34.09	1,940,226	-1.08(-3.07%)
Oct 22, 2018	36.01	36.40	34.98	35.17	1,318,170	-0.70(-1.95%)
Oct 19, 2018	35.64	36.59	35.59	35.87	1,345,200	+0.25(+0.70%)
Oct 18, 2018	36.41	36.86	35.58	35.62	1,600,493	-0.93(-2.54%)
Oct 17, 2018	37.37	37.85	36.51	36.55	1,366,248	-0.66(-1.77%)
Oct 16, 2018	37.10	37.43	36.62	37.21	1,608,075	+0.59(+1.61%)
Oct 15, 2018	36.35	37.27	36.35	36.62	1,677,081	+0.22(+0.60%)
Oct 12, 2018	36.13	36.63	35.66	36.40	2,140,500	+1.11(+3.15%)
Oct 11, 2018	35.62	36.37	35.29	35.29	1,882,338	-0.39(-1.09%)
Oct 10, 2018	35.28	36.40	34.84	35.68	2,598,208	+0.16(+0.45%)
Oct 09, 2018	38.60	38.80	35.41	35.52	2,969,917	-3.73(-9.50%)
Oct 08, 2018	38.57	39.46	38.56	39.25	923,805	+0.32(+0.82%)
Oct 05, 2018	40.83	40.83	38.42	38.93	1,822,200	-1.98(-4.84%)
Oct 04, 2018	41.30	41.93	40.55	40.91	1,443,722	-0.73(-1.75%)
Oct 03, 2018	40.88	42.12	40.65	41.64	1,645,438	+1.17(+2.89%)
Oct 02, 2018	39.51	40.59	39.46	40.47	1,363,941	+0.96(+2.43%)

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.