Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	41.07	41.31	40.23	40.29	2,262,395	-0.78(-1.90%)
May 30, 2018	41.37	41.62	41.03	41.07	1,997,889	+0.13(+0.32%)
May 29, 2018	41.15	41.99	40.83	40.94	1,865,035	-0.72(-1.74%)
May 25, 2018		41.66	41.66	41.66	0	-0.54(-1.29%)
May 24, 2018	42.39	42.80	41.94	42.21	1,314,184	-0.17(-0.41%)
May 23, 2018	42.20	42.75	41.85	42.38	1,218,281	-0.21(-0.50%)
May 22, 2018	43.47	43.47	42.51	42.59	1,376,539	-0.60(-1.39%)
May 21, 2018	43.42	43.79	43.00	43.19	1,463,296	+0.29(+0.67%)
May 18, 2018	43.18	43.45	42.91	42.91	1,067,404	-0.36(-0.84%)
May 17, 2018	43.03	43.56	43.03	43.27	1,519,647	+0.27(+0.63%)
May 16, 2018	42.03	43.46	42.03	43.00	1,640,451	+0.93(+2.21%)
May 15, 2018	41.64	42.45	41.53	42.07	1,412,407	+0.27(+0.65%)
May 14, 2018	41.95	42.51	41.54	41.80	1,975,660	+0.19(+0.45%)
May 11, 2018	41.81	42.19	41.29	41.61	1,524,204	-0.07(-0.18%)
May 10, 2018	41.81	42.10	41.61	41.68	2,263,206	+0.15(+0.36%)
May 09, 2018	41.47	41.64	40.90	41.53	1,370,660	+0.07(+0.18%)
May 08, 2018	40.99	41.72	40.96	41.46	2,595,697	+0.13(+0.32%)
May 07, 2018	41.60	41.86	40.83	41.33	1,986,304	-0.20(-0.49%)
May 04, 2018	41.40	41.60	40.32	41.53	2,945,111	+1.77(+4.45%)
May 03, 2018	39.44	39.93	38.69	39.76	2,168,776	+0.03(+0.08%)
May 02, 2018	39.55	40.04	39.24	39.73	1,246,277	+0.18(+0.46%)
May 01, 2018	39.53	39.90	38.45	39.55	2,333,334	-0.13(-0.33%)
Apr 30, 2018	41.04	41.45	39.68	39.68	1,426,160	-1.48(-3.60%)
Apr 27, 2018	42.06	42.30	40.81	41.17	1,049,002	-0.82(-1.95%)
Apr 26, 2018	41.97	42.14	41.44	41.99	957,005	+0.25(+0.59%)
Apr 25, 2018	41.63	41.98	41.17	41.74	1,086,200	-0.07(-0.18%)
Apr 24, 2018	43.00	43.33	40.89	41.81	1,839,946	-1.07(-2.50%)
Apr 23, 2018	42.49	43.11	42.29	42.89	1,150,900	+0.33(+0.77%)
Apr 20, 2018	42.40	42.76	41.99	42.56	1,200,051	+0.00(+0.00%)
Apr 19, 2018	43.06	43.30	42.00	42.56	1,513,741	-0.57(-1.33%)
Apr 18, 2018	43.16	43.44	42.89	43.13	2,181,133	+0.28(+0.65%)
Apr 17, 2018	42.42	43.20	42.23	42.85	2,117,427	+0.82(+1.95%)
Apr 16, 2018	41.87	42.26	41.49	42.03	1,424,050	+0.52(+1.24%)
Apr 13, 2018	41.76	41.87	41.17	41.52	1,421,972	+0.02(+0.06%)
Apr 12, 2018	41.04	41.71	40.91	41.49	1,993,606	+0.79(+1.93%)
Apr 11, 2018	40.74	41.18	40.51	40.71	1,278,523	-0.38(-0.92%)
Apr 10, 2018	40.79	41.69	40.67	41.08	1,898,417	+1.14(+2.85%)
Apr 09, 2018	40.32	40.78	39.83	39.94	1,749,814	+0.04(+0.10%)
Apr 06, 2018	40.48	40.85	39.60	39.90	1,994,566	-1.15(-2.80%)
Apr 05, 2018	39.82	41.52	39.63	41.05	2,727,526	+1.74(+4.42%)
Apr 04, 2018	37.66	39.35	37.52	39.31	2,389,835	+0.61(+1.57%)
Apr 03, 2018	38.60	38.85	37.50	38.71	1,969,331	+0.19(+0.49%)
Apr 02, 2018	39.85	40.14	37.90	38.52	2,639,342	-1.41(-3.53%)
Mar 29, 2018		39.93	39.93	39.93	0	+2.06(+5.43%)
Mar 28, 2018	38.51	39.12	37.78	37.87	2,632,844	-0.34(-0.90%)
Mar 27, 2018	39.50	40.57	38.09	38.22	4,494,868	-0.69(-1.77%)
Mar 26, 2018	39.38	39.68	38.28	38.90	2,041,090	+0.30(+0.79%)
Mar 23, 2018	39.86	39.88	38.55	38.60	3,300,689	-1.28(-3.21%)
Mar 22, 2018	40.39	40.63	39.47	39.88	3,306,189	-1.06(-2.58%)
Mar 21, 2018	39.68	41.38	39.65	40.94	2,114,333	+1.20(+3.01%)
Mar 20, 2018	40.49	40.61	39.53	39.74	1,899,622	-0.78(-1.92%)
Mar 19, 2018	40.47	40.66	39.94	40.52	1,946,970	-0.30(-0.74%)
Mar 16, 2018	40.23	41.03	39.81	40.82	2,167,100	+0.43(+1.08%)
Mar 15, 2018	40.99	40.99	40.27	40.39	1,508,161	-0.34(-0.83%)
Mar 14, 2018	41.34	41.60	40.58	40.72	1,381,731	-0.25(-0.60%)
Mar 13, 2018	41.87	42.09	40.88	40.97	1,932,980	-0.80(-1.90%)
Mar 12, 2018	41.04	42.10	40.99	41.76	1,794,465	+0.73(+1.78%)
Mar 09, 2018	40.32	41.08	40.09	41.03	1,510,155	+1.20(+3.03%)
Mar 08, 2018	40.74	40.76	39.63	39.83	2,084,218	-0.64(-1.58%)
Mar 07, 2018		40.98		40.47	4,387,707	-0.02(-0.04%)
Mar 06, 2018	40.33	40.86	39.55	40.49	2,194,938	+0.60(+1.50%)
Mar 05, 2018	39.77	40.44	39.49	39.89	2,261,722	-0.43(-1.06%)
Mar 02, 2018	39.43	40.71	39.07	40.31	1,965,186	+0.53(+1.34%)

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.