Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	36.18	36.95	36.15	36.48	1,966,829	+0.30(+0.84%)
Jun 28, 2018	35.99	36.25	35.41	36.18	2,090,295	-0.13(-0.36%)
Jun 27, 2018	37.10	37.51	36.23	36.31	2,036,218	-0.74(-2.00%)
Jun 26, 2018	38.58	38.73	36.87	37.05	3,444,710	-1.50(-3.88%)
Jun 25, 2018	38.76	38.79	37.86	38.55	1,722,255	-0.11(-0.28%)
Jun 22, 2018	38.83	38.98	38.26	38.65	2,520,880	+0.32(+0.84%)
Jun 21, 2018	38.65	38.86	38.19	38.33	1,806,462	-0.42(-1.08%)
Jun 20, 2018	38.97	39.10	38.57	38.75	1,630,958	-0.07(-0.17%)
Jun 19, 2018	39.48	39.53	38.12	38.82	2,431,105	-1.19(-2.98%)
Jun 18, 2018	40.23	40.56	39.74	40.01	1,494,155	-0.67(-1.64%)
Jun 15, 2018		40.94	39.67	40.68	3,296,864	-0.26(-0.64%)
Jun 14, 2018	41.09	41.15	40.55	40.94	1,457,857	+0.00(+0.00%)
Jun 13, 2018	41.15	41.46	40.47	40.94	2,849,768	-0.25(-0.60%)
Jun 12, 2018	42.08	42.18	41.10	41.19	1,582,746	-0.76(-1.82%)
Jun 11, 2018	42.30	42.32	41.69	41.95	1,144,446	-0.22(-0.53%)
Jun 08, 2018	41.63	42.19	41.60	42.17	1,000,432	+0.49(+1.16%)
Jun 07, 2018	42.25	42.68	41.48	41.69	1,289,115	-0.64(-1.52%)
Jun 06, 2018		42.35	41.03	42.33	2,018,309	+1.29(+3.15%)
Jun 05, 2018	41.33	41.70	40.90	41.04	1,482,035	-0.22(-0.54%)
Jun 04, 2018	40.81	41.31	40.67	41.26	1,153,460	+0.71(+1.74%)
Jun 01, 2018	40.74	41.40	40.51	40.55	1,449,613	+0.26(+0.65%)
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%)

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.