Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.50	33.13	32.36	32.87	1,617,794	+0.27(+0.84%)
Sep 27, 2018	32.73	33.03	32.43	32.59	1,378,012	-0.13(-0.41%)
Sep 26, 2018	32.81	33.31	32.71	32.73	1,497,330	-0.07(-0.20%)
Sep 25, 2018	33.20	33.54	32.75	32.80	1,987,936	-0.41(-1.23%)
Sep 24, 2018	33.85	33.85	32.73	33.20	1,834,115	-1.00(-2.92%)
Sep 21, 2018	34.73	34.81	34.14	34.20	3,132,160	-0.43(-1.23%)
Sep 20, 2018	34.14	35.11	34.07	34.63	2,766,455	+0.84(+2.49%)
Sep 19, 2018	33.56	34.14	33.55	33.79	1,983,284	+0.20(+0.60%)
Sep 18, 2018	33.69	33.96	33.18	33.59	1,356,633	-0.02(-0.05%)
Sep 17, 2018	33.55	34.11	33.50	33.60	1,688,065	-0.02(-0.07%)
Sep 14, 2018	33.27	33.92	33.16	33.63	1,947,641	+0.43(+1.31%)
Sep 13, 2018	32.89	33.50	32.08	33.20	4,719,375	+0.18(+0.53%)
Sep 12, 2018	34.53	35.02	32.13	33.02	4,746,516	-1.45(-4.21%)
Sep 11, 2018	36.85	36.91	33.39	34.47	8,686,202	-2.66(-7.16%)
Sep 10, 2018	36.91	37.35	36.88	37.13	1,317,003	+0.46(+1.25%)
Sep 07, 2018	36.02	36.81	36.02	36.67	1,671,429	+0.29(+0.80%)
Sep 06, 2018	37.02	37.64	36.12	36.38	2,887,142	-0.80(-2.15%)
Sep 05, 2018	36.48	37.20	36.06	37.18	1,985,482	+0.64(+1.76%)
Sep 04, 2018	35.89	36.55	35.78	36.54	1,162,504	+0.20(+0.55%)
Aug 31, 2018		36.34	36.34	36.34	0	+0.20(+0.55%)
Aug 30, 2018	37.20	37.20	35.92	36.14	1,457,899	-1.20(-3.21%)
Aug 29, 2018	37.61	37.71	36.91	37.34	1,471,712	-0.53(-1.41%)
Aug 28, 2018	38.33	38.35	37.75	37.87	1,393,237	-0.40(-1.05%)
Aug 27, 2018	37.05	38.44	37.05	38.27	1,427,050	+1.27(+3.42%)
Aug 24, 2018	36.67	37.20	36.53	37.00	1,147,442	+0.48(+1.32%)
Aug 23, 2018	36.50	37.00	36.40	36.52	1,544,339	+0.12(+0.32%)
Aug 22, 2018	36.45	36.60	35.96	36.40	922,864	-0.04(-0.11%)
Aug 21, 2018	36.07	36.69	36.00	36.45	1,200,497	+0.38(+1.04%)
Aug 20, 2018	36.02	36.29	35.89	36.07	1,114,773	+0.18(+0.49%)
Aug 17, 2018	36.01	36.70	35.55	35.90	1,476,689	-0.27(-0.74%)
Aug 16, 2018	35.76	36.45	35.43	36.16	1,635,838	+0.57(+1.59%)
Aug 15, 2018	36.36	36.42	34.80	35.60	2,380,498	-1.14(-3.11%)
Aug 14, 2018	36.77	37.41	36.69	36.74	1,128,005	+0.06(+0.16%)
Aug 13, 2018	37.29	37.69	36.62	36.68	1,642,231	-0.61(-1.64%)
Aug 10, 2018	38.57	38.69	37.29	37.29	1,894,351	-1.68(-4.32%)
Aug 09, 2018	39.56	39.76	38.96	38.98	1,221,025	-0.71(-1.80%)
Aug 08, 2018	39.74	40.02	39.37	39.69	2,353,664	+0.03(+0.08%)
Aug 07, 2018	38.66	39.95	38.60	39.66	2,932,408	+1.23(+3.21%)
Aug 06, 2018	38.84	39.17	38.29	38.42	1,964,573	-0.56(-1.42%)
Aug 03, 2018	36.30	40.58	36.25	38.98	6,780,851	+2.54(+6.98%)
Aug 02, 2018	36.91	36.99	35.74	36.43	3,878,249	-0.73(-1.96%)
Aug 01, 2018	37.92	38.53	37.08	37.16	2,359,824	-0.80(-2.10%)
Jul 31, 2018	37.49	38.28	37.43	37.96	1,670,143	+0.49(+1.30%)
Jul 30, 2018	37.87	38.15	37.40	37.47	947,271	-0.41(-1.09%)
Jul 27, 2018	38.23	38.54	37.48	37.88	1,222,590	-0.25(-0.65%)
Jul 26, 2018	37.81	38.60	37.75	38.13	966,399	+0.20(+0.52%)
Jul 25, 2018	37.00	37.99	36.88	37.93	1,852,918	+0.80(+2.14%)
Jul 24, 2018	37.70	38.03	36.74	37.14	1,442,848	-0.21(-0.55%)
Jul 23, 2018	37.45	37.62	36.93	37.34	1,102,467	-0.13(-0.35%)
Jul 20, 2018	37.52	38.15	37.34	37.48	1,944,576	-0.38(-1.01%)
Jul 19, 2018	37.63	37.95	36.95	37.86	1,725,973	-0.08(-0.22%)
Jul 18, 2018	37.36	38.36	37.02	37.94	2,435,364	+1.30(+3.55%)
Jul 17, 2018	35.63	36.75	35.42	36.64	2,101,856	+0.86(+2.41%)
Jul 16, 2018	37.17	37.19	35.42	35.78	3,283,709	-1.41(-3.79%)
Jul 13, 2018	36.88	37.51	36.88	37.19	1,071,796	+0.10(+0.27%)
Jul 12, 2018	36.83	37.33	36.37	37.09	1,418,865	+0.61(+1.68%)
Jul 11, 2018	37.47	37.70	36.27	36.47	1,714,980	-1.61(-4.22%)
Jul 10, 2018	37.82	38.40	37.23	38.08	1,718,195	+0.33(+0.88%)
Jul 09, 2018	36.96	37.92	36.91	37.75	2,188,356	+0.86(+2.34%)
Jul 06, 2018	36.47	37.16	36.10	36.89	1,061,598	+0.31(+0.84%)
Jul 05, 2018	36.36	36.63	36.21	36.58	1,402,938	+0.50(+1.38%)
Jul 03, 2018		36.08	36.08	36.08	0	-0.31(-0.84%)

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.