Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		50.06	50.06	50.06	0	-0.70(-1.38%)
Dec 28, 2017	50.15	50.76	49.83	50.76	1,114,130	+0.88(+1.76%)
Dec 27, 2017	49.67	50.27	49.48	49.88	1,722,080	+0.16(+0.32%)
Dec 26, 2017	48.86	49.87	48.40	49.72	972,881	+0.70(+1.43%)
Dec 22, 2017	49.28	49.29	48.73	49.02	643,021	+0.00(+0.00%)
Dec 21, 2017	49.62	50.02	49.00	49.02	1,493,865	-0.40(-0.81%)
Dec 20, 2017	50.13	50.23	48.84	49.42	2,065,122	-0.33(-0.66%)
Dec 19, 2017	50.02	50.40	49.60	49.75	2,524,646	-0.41(-0.82%)
Dec 18, 2017	48.26	50.53	48.13	50.16	2,508,239	+2.12(+4.41%)
Dec 15, 2017	47.71	48.27	47.42	48.04	2,994,087	+0.55(+1.16%)
Dec 14, 2017	47.56	48.24	47.05	47.49	1,839,367	-0.02(-0.04%)
Dec 13, 2017	48.14	48.40	47.22	47.51	1,433,531	-0.56(-1.16%)
Dec 12, 2017	48.07	48.82	47.94	48.07	1,500,208	-0.07(-0.15%)
Dec 11, 2017	47.60	48.65	47.60	48.14	1,248,438	+0.50(+1.05%)
Dec 08, 2017	48.14	48.89	47.54	47.64	3,795,160	-0.29(-0.61%)
Dec 07, 2017	46.26	48.20	46.23	47.93	2,641,111	+1.58(+3.41%)
Dec 06, 2017	46.37	46.83	45.03	46.35	5,290,142	-2.95(-5.98%)
Dec 05, 2017	49.60	49.98	47.82	49.30	3,093,976	-0.14(-0.28%)
Dec 04, 2017	52.76	53.05	49.38	49.44	3,446,420	-2.40(-4.63%)
Dec 01, 2017	51.21	51.89	48.73	51.84	4,070,325	+0.44(+0.86%)
Nov 30, 2017	52.00	52.68	51.03	51.40	10,988,839	-0.31(-0.60%)
Nov 29, 2017	53.10	53.51	50.52	51.71	3,146,540	-1.43(-2.69%)
Nov 28, 2017	53.25	54.26	52.90	53.14	2,718,206	+0.43(+0.82%)
Nov 27, 2017	53.09	53.25	52.09	52.71	2,281,927	-0.60(-1.13%)
Nov 24, 2017	53.27	53.98	53.01	53.31	1,891,331	+0.45(+0.85%)
Nov 22, 2017	52.98	53.42	52.49	52.86	1,255,851	-0.11(-0.21%)
Nov 21, 2017	52.30	53.09	51.94	52.97	2,146,824	+1.04(+2.00%)
Nov 20, 2017	52.40	52.50	50.95	51.93	1,743,321	-0.57(-1.09%)
Nov 17, 2017	51.38	52.55	49.34	52.50	5,089,829	+0.95(+1.84%)
Nov 16, 2017	50.16	51.89	50.16	51.55	2,584,272	+1.90(+3.83%)
Nov 15, 2017	49.90	50.49	48.50	49.65	2,260,231	-0.95(-1.88%)
Nov 14, 2017	51.63	51.87	50.11	50.60	2,588,820	-1.31(-2.52%)
Nov 13, 2017	49.90	52.24	49.68	51.91	3,040,568	+1.84(+3.67%)
Nov 10, 2017	51.00	51.40	50.06	50.07	1,859,998	-1.04(-2.03%)
Nov 09, 2017	50.67	51.89	50.16	51.11	2,657,405	+0.10(+0.20%)
Nov 08, 2017	50.54	51.42	49.85	51.01	2,941,031	+0.01(+0.02%)
Nov 07, 2017	51.90	52.28	50.37	51.00	4,403,464	-1.10(-2.11%)
Nov 06, 2017	52.73	53.89	51.06	52.10	4,428,962	-0.06(-0.12%)
Nov 03, 2017	52.64	52.88	49.07	52.16	8,803,630	-3.67(-6.57%)
Nov 02, 2017	56.97	57.66	55.49	55.83	2,263,491	-1.14(-2.00%)
Nov 01, 2017	57.25	57.30	56.18	56.97	1,559,855	+0.36(+0.64%)
Oct 31, 2017	57.04	57.15	55.44	56.61	1,888,646	-0.38(-0.67%)
Oct 30, 2017	57.00	57.68	56.75	56.99	1,622,574	-0.24(-0.42%)
Oct 27, 2017	56.88	57.39	56.01	57.23	1,486,693	+0.62(+1.10%)
Oct 26, 2017	57.15	57.31	56.33	56.61	1,516,019	-0.21(-0.37%)
Oct 25, 2017	57.02	57.38	55.80	56.82	1,562,380	-0.13(-0.23%)
Oct 24, 2017	56.21	58.08	56.21	56.95	1,676,346	+1.00(+1.79%)
Oct 23, 2017	56.10	56.78	55.87	55.95	1,513,107	+0.06(+0.11%)
Oct 20, 2017	56.71	56.72	55.19	55.89	1,873,250	-0.28(-0.50%)
Oct 19, 2017	55.51	56.75	54.72	56.17	1,548,918	+0.05(+0.09%)
Oct 18, 2017	57.00	57.21	56.11	56.12	1,315,444	-0.73(-1.28%)
Oct 17, 2017	57.05	57.68	56.80	56.85	1,568,606	-0.16(-0.28%)
Oct 16, 2017	56.25	57.08	56.06	57.01	1,802,273	+0.97(+1.73%)
Oct 13, 2017	55.78	56.39	55.16	56.04	3,122,222	+0.69(+1.25%)
Oct 12, 2017	54.94	55.55	54.70	55.35	1,454,522	+0.23(+0.42%)
Oct 11, 2017	54.99	55.19	54.40	55.12	1,466,400	+0.13(+0.24%)
Oct 10, 2017	55.00	55.03	54.32	54.99	938,245	+0.17(+0.31%)
Oct 09, 2017	54.80	54.95	54.37	54.82	906,700	+0.15(+0.27%)
Oct 06, 2017	54.08	54.83	53.74	54.67	2,015,565	+0.24(+0.44%)
Oct 05, 2017	53.35	54.47	53.03	54.43	1,740,010	+1.41(+2.66%)
Oct 04, 2017	53.44	53.65	52.18	53.02	1,907,777	-0.42(-0.79%)
Oct 03, 2017	52.95	53.47	52.64	53.44	1,611,515	+0.69(+1.31%)

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.