Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	35.85	38.66	35.81	37.92	5,571,505	+2.40(+6.76%)
Jun 29, 2017	36.81	36.85	34.84	35.52	2,660,316	-1.11(-3.03%)
Jun 28, 2017	35.71	36.83	35.56	36.63	2,989,149	+1.54(+4.39%)
Jun 27, 2017	36.10	36.35	35.05	35.09	2,763,337	-0.91(-2.53%)
Jun 26, 2017	36.10	36.86	34.95	36.00	3,597,675	+0.00(+0.00%)
Jun 23, 2017	36.84	36.97	35.95	36.00	18,904,348	-0.81(-2.20%)
Jun 22, 2017	36.93	37.14	35.58	36.81	2,555,192	+0.00(+0.00%)
Jun 21, 2017	38.08	38.26	36.70	36.81	2,378,965	-1.14(-3.00%)
Jun 20, 2017	37.92	38.29	37.10	37.95	1,899,432	-0.05(-0.13%)
Jun 19, 2017	36.98	38.11	36.93	38.00	3,580,495	+1.30(+3.54%)
Jun 16, 2017	36.71	37.92	36.15	36.70	4,589,490	-0.33(-0.89%)
Jun 15, 2017	38.11	38.61	35.93	37.03	4,782,219	-1.68(-4.34%)
Jun 14, 2017	41.59	42.04	36.80	38.71	6,076,085	-2.24(-5.47%)
Jun 13, 2017	39.96	41.05	39.96	40.95	2,287,051	+1.19(+2.99%)
Jun 12, 2017	40.02	40.39	38.76	39.76	2,068,745	-0.34(-0.85%)
Jun 09, 2017	40.40	41.88	39.46	40.10	3,565,553	-0.14(-0.35%)
Jun 08, 2017	39.50	40.36	38.74	40.24	2,216,903	+0.69(+1.74%)
Jun 07, 2017	39.47	39.77	38.66	39.55	2,553,906	+0.33(+0.84%)
Jun 06, 2017	41.10	41.10	39.06	39.22	3,091,824	-2.39(-5.74%)
Jun 05, 2017	41.10	42.08	40.90	41.61	2,650,098	+0.45(+1.09%)
Jun 02, 2017	41.53	41.82	40.48	41.16	2,277,073	-0.35(-0.84%)
Jun 01, 2017	40.29	41.51	39.80	41.51	2,754,251	+1.52(+3.80%)
May 31, 2017	41.47	41.77	38.19	39.99	4,740,009	-1.40(-3.38%)
May 30, 2017	42.42	42.46	41.33	41.39	1,317,944	-1.13(-2.66%)
May 26, 2017	42.31	42.73	41.88	42.52	1,100,142	+0.21(+0.50%)
May 25, 2017	42.10	43.00	41.64	42.31	2,035,446	+0.40(+0.95%)
May 24, 2017	43.25	43.57	41.24	41.91	2,979,619	-1.25(-2.90%)
May 23, 2017	43.84	43.85	42.68	43.16	2,344,030	-0.55(-1.26%)
May 22, 2017	45.25	45.47	42.98	43.71	2,886,065	-0.13(-0.30%)
May 19, 2017	43.07	44.42	43.03	43.84	2,201,002	+1.09(+2.55%)
May 18, 2017	42.74	43.73	41.81	42.75	2,253,580	-0.28(-0.65%)
May 17, 2017	45.38	44.75	42.53	43.03	3,234,406	-2.35(-5.18%)
May 16, 2017	45.46	46.02	45.28	45.38	2,770,383	+0.11(+0.24%)
May 15, 2017	44.19	45.96	44.05	45.27	5,149,961	+1.45(+3.31%)
May 12, 2017	43.38	44.40	42.36	43.82	3,843,570	+1.94(+4.63%)
May 11, 2017	42.47	42.49	41.06	41.88	1,900,422	-0.41(-0.97%)
May 10, 2017	40.85	42.79	40.56	42.29	2,606,562	+1.57(+3.86%)
May 09, 2017	40.30	40.99	40.18	40.72	1,451,742	+0.46(+1.14%)
May 08, 2017	41.29	41.59	40.00	40.26	2,021,674	-0.98(-2.38%)
May 05, 2017	40.07	41.25	39.72	41.24	2,126,888	+1.34(+3.36%)
May 04, 2017	39.05	40.36	38.40	39.90	2,408,272	+0.87(+2.23%)
May 03, 2017	39.67	39.94	38.97	39.03	2,972,136	-0.84(-2.11%)
May 02, 2017	41.85	42.63	38.26	39.87	5,031,515	-0.85(-2.09%)
May 01, 2017	40.53	40.95	40.01	40.72	2,467,368	+0.43(+1.07%)
Apr 28, 2017	40.40	40.68	40.02	40.29	1,969,366	+0.12(+0.30%)
Apr 27, 2017	39.72	40.32	39.37	40.17	3,741,191	-0.09(-0.22%)
Apr 26, 2017	39.90	40.77	39.72	40.26	2,033,775	+0.36(+0.90%)
Apr 25, 2017	39.83	40.24	39.32	39.90	2,630,234	+0.68(+1.73%)
Apr 24, 2017	38.30	39.45	38.12	39.22	2,944,064	+1.69(+4.50%)
Apr 21, 2017	37.31	37.68	36.67	37.53	2,405,541	+0.44(+1.19%)
Apr 20, 2017	36.07	37.51	36.07	37.09	1,962,980	+1.54(+4.33%)
Apr 19, 2017	35.92	36.44	35.42	35.55	3,010,979	-0.22(-0.62%)
Apr 18, 2017	35.25	36.28	35.01	35.77	2,122,166	+0.19(+0.53%)
Apr 17, 2017	35.10	35.60	34.70	35.58	1,878,778	+0.46(+1.31%)
Apr 13, 2017	35.73	36.79	34.98	35.12	2,295,911	-0.86(-2.39%)
Apr 12, 2017	37.49	37.55	35.89	35.98	1,959,457	-1.57(-4.18%)
Apr 11, 2017	37.66	37.68	36.41	37.55	1,552,829	+0.10(+0.27%)
Apr 10, 2017	37.90	38.03	37.10	37.45	1,219,363	-0.29(-0.77%)
Apr 07, 2017	37.41	38.15	37.30	37.74	1,569,002	+0.02(+0.05%)
Apr 06, 2017	37.38	38.06	36.78	37.72	1,669,995	+0.21(+0.56%)
Apr 05, 2017	38.50	38.99	37.22	37.51	2,155,286	-0.68(-1.78%)
Apr 04, 2017	37.99	38.58	37.55	38.19	2,195,354	+0.01(+0.03%)

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.