Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		41.19	41.19	41.19	0	-0.58(-1.38%)
Dec 28, 2017	41.27	41.77	41.00	41.77	1,353,944	+0.72(+1.76%)
Dec 27, 2017	40.87	41.37	40.72	41.05	2,092,754	+0.13(+0.32%)
Dec 26, 2017	40.21	41.04	39.83	40.91	1,182,292	+0.58(+1.43%)
Dec 22, 2017	40.55	40.56	40.10	40.34	781,430	+0.00(+0.00%)
Dec 21, 2017	40.83	41.16	40.32	40.34	1,815,416	-0.33(-0.81%)
Dec 20, 2017	41.25	41.33	40.19	40.67	2,509,636	-0.27(-0.66%)
Dec 19, 2017	41.16	41.47	40.82	40.94	3,068,071	-0.34(-0.82%)
Dec 18, 2017	39.71	41.58	39.61	41.28	3,048,133	+1.74(+4.41%)
Dec 15, 2017	39.26	39.72	39.02	39.53	3,638,559	+0.45(+1.16%)
Dec 14, 2017	39.14	39.70	38.72	39.08	2,235,287	-0.02(-0.04%)
Dec 13, 2017	39.61	39.83	38.86	39.09	1,742,096	-0.46(-1.16%)
Dec 12, 2017	39.56	40.17	39.45	39.56	1,823,125	-0.06(-0.15%)
Dec 11, 2017	39.17	40.03	39.17	39.61	1,517,162	+0.41(+1.05%)
Dec 08, 2017	39.61	40.23	39.12	39.20	4,612,061	-0.24(-0.60%)
Dec 07, 2017	38.07	39.66	38.04	39.44	3,209,605	+1.30(+3.41%)
Dec 06, 2017	38.16	38.54	37.05	38.14	6,428,836	-2.43(-5.98%)
Dec 05, 2017	40.81	41.13	39.35	40.57	3,759,949	-0.12(-0.28%)
Dec 04, 2017	43.41	43.65	40.63	40.68	4,188,256	-1.98(-4.63%)
Dec 01, 2017	42.14	42.70	40.10	42.66	4,946,455	+0.36(+0.86%)
Nov 30, 2017	42.79	43.35	41.99	42.30	13,354,168	-0.26(-0.60%)
Nov 29, 2017	43.69	44.03	41.57	42.55	3,823,827	-1.18(-2.69%)
Nov 28, 2017	43.82	44.65	43.53	43.73	3,303,295	+0.35(+0.82%)
Nov 27, 2017	43.69	43.82	42.86	43.37	2,773,108	-0.49(-1.13%)
Nov 24, 2017	43.83	44.42	43.62	43.87	2,298,436	+0.37(+0.85%)
Nov 22, 2017	43.60	43.96	43.19	43.50	1,526,170	-0.09(-0.21%)
Nov 21, 2017	43.04	43.69	42.74	43.59	2,608,924	+0.86(+2.00%)
Nov 20, 2017	43.12	43.20	41.93	42.73	2,118,567	-0.47(-1.09%)
Nov 17, 2017	42.28	43.25	40.60	43.20	6,185,406	+0.81(+1.90%)
Nov 16, 2017	41.25	42.67	41.25	42.39	3,142,360	+1.56(+3.83%)
Nov 15, 2017	41.04	41.52	39.89	40.83	2,748,341	-0.78(-1.88%)
Nov 14, 2017	42.46	42.66	41.21	41.61	3,147,891	-1.08(-2.52%)
Nov 13, 2017	41.04	42.96	40.86	42.69	3,697,196	+1.51(+3.67%)
Nov 10, 2017	41.94	42.27	41.17	41.18	2,261,675	-0.86(-2.03%)
Nov 09, 2017	41.67	42.67	41.25	42.03	3,231,287	+0.08(+0.20%)
Nov 08, 2017	41.56	42.29	41.00	41.95	3,576,164	+0.01(+0.02%)
Nov 07, 2017	42.68	42.99	41.42	41.94	5,354,418	-0.90(-2.11%)
Nov 06, 2017	43.37	44.32	41.99	42.85	5,385,422	-0.05(-0.12%)
Nov 03, 2017	43.29	43.49	40.36	42.90	10,704,826	-3.02(-6.57%)
Nov 02, 2017	46.85	47.42	45.63	45.91	2,752,305	-0.94(-2.00%)
Nov 01, 2017	47.08	47.12	46.20	46.85	1,896,714	+0.30(+0.64%)
Oct 31, 2017	46.91	47.00	45.59	46.56	2,296,510	-0.31(-0.67%)
Oct 30, 2017	46.88	47.44	46.67	46.87	1,972,978	-0.20(-0.42%)
Oct 27, 2017	46.78	47.20	46.06	47.07	1,807,753	+0.51(+1.10%)
Oct 26, 2017	47.00	47.13	46.32	46.56	1,843,412	-0.17(-0.37%)
Oct 25, 2017	46.89	47.19	45.89	46.73	1,899,785	-0.11(-0.23%)
Oct 24, 2017	46.23	47.76	46.23	46.84	2,038,362	+0.82(+1.79%)
Oct 23, 2017	46.14	46.70	45.95	46.01	1,839,871	+0.05(+0.11%)
Oct 20, 2017	46.64	46.65	45.39	45.96	2,277,789	-0.23(-0.50%)
Oct 19, 2017	45.65	46.67	45.00	46.19	1,883,416	+0.04(+0.09%)
Oct 18, 2017	46.88	47.05	46.14	46.15	1,599,521	-0.60(-1.28%)
Oct 17, 2017	46.92	47.44	46.71	46.75	1,907,355	-0.13(-0.28%)
Oct 16, 2017	46.26	46.94	46.10	46.88	2,191,484	+0.80(+1.73%)
Oct 13, 2017	45.87	46.38	45.36	46.09	3,796,484	+0.57(+1.25%)
Oct 12, 2017	45.18	45.68	44.99	45.52	1,768,634	+0.19(+0.42%)
Oct 11, 2017	45.22	45.39	44.74	45.33	1,783,077	+0.11(+0.24%)
Oct 10, 2017	45.23	45.26	44.67	45.22	1,140,864	+0.14(+0.31%)
Oct 09, 2017	45.07	45.19	44.71	45.08	1,102,507	+0.12(+0.27%)
Oct 06, 2017	44.48	45.09	44.20	44.96	2,450,838	+0.20(+0.44%)
Oct 05, 2017	43.87	44.80	43.61	44.76	2,115,775	+1.16(+2.66%)
Oct 04, 2017	43.95	44.12	42.91	43.60	2,319,772	-0.35(-0.79%)
Oct 03, 2017	43.55	43.98	43.29	43.95	1,959,531	+0.57(+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.