Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.35	41.76	39.98	39.98	1,415,609	-1.49(-3.60%)
Apr 27, 2018	42.37	42.61	41.11	41.47	1,041,241	-0.83(-1.95%)
Apr 26, 2018	42.28	42.46	41.75	42.30	949,925	+0.25(+0.59%)
Apr 25, 2018	41.94	42.29	41.48	42.05	1,078,164	-0.07(-0.18%)
Apr 24, 2018	43.32	43.65	41.19	42.13	1,826,333	-1.08(-2.50%)
Apr 23, 2018	42.81	43.43	42.60	43.21	1,142,385	+0.33(+0.77%)
Apr 20, 2018	42.71	43.08	42.31	42.88	1,191,172	+0.00(+0.00%)
Apr 19, 2018	43.38	43.62	42.32	42.88	1,502,541	-0.58(-1.33%)
Apr 18, 2018	43.48	43.76	43.21	43.45	2,164,996	+0.28(+0.65%)
Apr 17, 2018	42.74	43.52	42.55	43.17	2,101,761	+0.83(+1.95%)
Apr 16, 2018	42.18	42.58	41.80	42.35	1,413,514	+0.52(+1.24%)
Apr 13, 2018	42.08	42.18	41.48	41.83	1,411,452	+0.02(+0.06%)
Apr 12, 2018	41.35	42.02	41.22	41.80	1,978,856	+0.79(+1.93%)
Apr 11, 2018	41.04	41.49	40.81	41.01	1,269,064	-0.38(-0.92%)
Apr 10, 2018	41.09	42.00	40.97	41.39	1,884,372	+1.15(+2.85%)
Apr 09, 2018	40.62	41.08	40.13	40.24	1,736,869	+0.04(+0.10%)
Apr 06, 2018	40.78	41.15	39.90	40.20	1,979,809	-1.16(-2.80%)
Apr 05, 2018	40.12	41.83	39.93	41.36	2,707,347	+1.75(+4.42%)
Apr 04, 2018	37.94	39.65	37.80	39.61	2,372,154	+0.61(+1.57%)
Apr 03, 2018	38.89	39.14	37.78	39.00	1,954,761	+0.19(+0.49%)
Apr 02, 2018	40.15	40.44	38.19	38.81	2,619,815	-1.42(-3.53%)
Mar 29, 2018		40.23	40.23	40.23	0	+2.07(+5.43%)
Mar 28, 2018	38.80	39.42	38.06	38.15	2,613,365	-0.35(-0.90%)
Mar 27, 2018	39.80	40.87	38.38	38.50	4,461,613	-0.69(-1.77%)
Mar 26, 2018	39.67	39.98	38.57	39.19	2,025,989	+0.31(+0.79%)
Mar 23, 2018	40.16	40.18	38.84	38.89	3,276,269	-1.29(-3.21%)
Mar 22, 2018	40.69	40.94	39.76	40.18	3,281,728	-1.07(-2.58%)
Mar 21, 2018	39.98	41.68	39.95	41.24	2,098,690	+1.21(+3.01%)
Mar 20, 2018	40.80	40.91	39.83	40.04	1,885,567	-0.78(-1.92%)
Mar 19, 2018	40.77	40.96	40.24	40.82	1,932,565	-0.31(-0.74%)
Mar 16, 2018	40.53	41.34	40.11	41.13	2,151,067	+0.44(+1.08%)
Mar 15, 2018	41.30	41.30	40.57	40.69	1,497,003	-0.34(-0.83%)
Mar 14, 2018	41.65	41.91	40.89	41.03	1,371,509	-0.25(-0.60%)
Mar 13, 2018	42.18	42.41	41.18	41.27	1,918,678	-0.80(-1.90%)
Mar 12, 2018	41.35	42.41	41.30	42.08	1,781,189	+0.73(+1.78%)
Mar 09, 2018	40.62	41.38	40.39	41.34	1,498,982	+1.21(+3.03%)
Mar 08, 2018	41.04	41.06	39.93	40.13	2,068,798	-0.64(-1.58%)
Mar 07, 2018		41.28		40.77	4,355,245	-0.02(-0.04%)
Mar 06, 2018	40.63	41.17	39.85	40.79	2,178,699	+0.60(+1.50%)
Mar 05, 2018	40.07	40.75	39.78	40.18	2,244,989	-0.43(-1.06%)
Mar 02, 2018	39.72	41.01	39.36	40.61	1,950,647	+0.54(+1.34%)
Mar 01, 2018	39.49	41.48	39.49	40.08	3,145,817	+0.84(+2.15%)
Feb 28, 2018	40.75	41.07	39.23	39.23	2,721,979	-1.37(-3.38%)
Feb 27, 2018	42.11	42.13	40.55	40.61	2,606,342	-1.55(-3.68%)
Feb 26, 2018	42.19	42.33	41.41	42.16	1,869,374	-0.02(-0.06%)
Feb 23, 2018	41.86	42.60	41.63	42.18	2,010,371	+0.78(+1.87%)
Feb 22, 2018				41.41	2,079,465	+0.11(+0.26%)
Feb 21, 2018	41.35	41.93	41.22	41.30	2,102,067	-0.06(-0.14%)
Feb 20, 2018	40.30	41.70	40.22	41.36	2,685,590	+1.02(+2.54%)
Feb 16, 2018		40.33	40.33	40.33	0	-0.06(-0.14%)
Feb 15, 2018	42.02	42.93	39.84	40.39	3,658,647	-0.08(-0.20%)
Feb 14, 2018	38.84	40.80	38.77	40.47	2,363,456	+1.27(+3.24%)
Feb 13, 2018	39.06	39.69	38.86	39.20	1,942,150	-0.08(-0.21%)
Feb 12, 2018	38.68	39.63	38.39	39.28	1,610,168	+1.05(+2.76%)
Feb 09, 2018	37.42	38.55	36.21	38.23	2,602,490	+1.39(+3.77%)
Feb 08, 2018	39.78	40.09	36.78	36.84	3,699,232	-2.88(-7.25%)
Feb 07, 2018	39.09	40.72	38.86	39.72	2,350,760	+0.31(+0.79%)
Feb 06, 2018	36.23	40.08	35.65	39.41	3,548,354	+0.04(+0.10%)
Feb 05, 2018	39.79	40.64	38.27	39.37	2,364,512	-1.14(-2.80%)
Feb 02, 2018	42.12	42.35	40.08	40.50	2,188,983	-1.97(-4.65%)

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.