Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	29.25	31.54	29.21	30.93	6,829,552	+1.96(+6.76%)
Jun 29, 2017	30.03	30.06	28.42	28.98	3,261,016	-0.91(-3.03%)
Jun 28, 2017	29.13	30.05	29.01	29.88	3,664,099	+1.26(+4.39%)
Jun 27, 2017	29.45	29.65	28.59	28.63	3,387,299	-0.74(-2.53%)
Jun 26, 2017	29.45	30.07	28.51	29.37	4,410,030	+0.00(+0.00%)
Jun 23, 2017	30.05	30.16	29.33	29.37	23,172,954	-0.66(-2.20%)
Jun 22, 2017	30.13	30.30	29.03	30.03	3,132,154	+0.00(+0.00%)
Jun 21, 2017	31.07	31.21	29.94	30.03	2,916,135	-0.93(-3.00%)
Jun 20, 2017	30.93	31.24	30.27	30.96	2,328,324	-0.04(-0.13%)
Jun 19, 2017	30.17	31.09	30.13	31.00	4,388,971	+1.06(+3.54%)
Jun 16, 2017	29.95	30.93	29.49	29.94	5,625,798	-0.27(-0.89%)
Jun 15, 2017	31.09	31.50	29.31	30.21	5,862,045	-1.37(-4.34%)
Jun 14, 2017	33.93	34.30	30.02	31.58	7,448,066	-1.83(-5.47%)
Jun 13, 2017	32.60	33.49	32.60	33.41	2,803,467	+0.97(+2.99%)
Jun 12, 2017	32.65	32.95	31.62	32.44	2,535,868	-0.28(-0.85%)
Jun 09, 2017	32.96	34.17	32.19	32.71	4,370,655	-0.11(-0.35%)
Jun 08, 2017	32.22	32.93	31.60	32.83	2,717,480	+0.56(+1.74%)
Jun 07, 2017	32.20	32.44	31.54	32.26	3,130,578	+0.27(+0.84%)
Jun 06, 2017	33.53	33.53	31.86	32.00	3,789,958	-1.95(-5.74%)
Jun 05, 2017	33.53	34.33	33.37	33.95	3,248,490	+0.37(+1.09%)
Jun 02, 2017	33.88	34.12	33.02	33.58	2,791,236	-0.29(-0.84%)
Jun 01, 2017	32.87	33.86	32.47	33.86	3,376,161	+1.24(+3.80%)
May 31, 2017	33.83	34.08	31.16	32.62	5,810,304	-1.14(-3.38%)
May 30, 2017	34.61	34.64	33.72	33.77	1,615,536	-0.92(-2.66%)
May 26, 2017	34.52	34.86	34.17	34.69	1,348,554	+0.17(+0.50%)
May 25, 2017	34.34	35.08	33.97	34.52	2,495,050	+0.33(+0.95%)
May 24, 2017	35.28	35.54	33.64	34.19	3,652,417	-1.02(-2.90%)
May 23, 2017	35.76	35.77	34.82	35.21	2,873,312	-0.45(-1.26%)
May 22, 2017	36.91	37.09	35.06	35.66	3,537,739	-0.11(-0.30%)
May 19, 2017	35.14	36.24	35.10	35.76	2,697,988	+0.89(+2.55%)
May 18, 2017	34.87	35.67	34.11	34.88	2,762,438	-0.23(-0.65%)
May 17, 2017	37.02	36.51	34.70	35.10	3,964,735	-1.92(-5.18%)
May 16, 2017	37.09	37.54	36.94	37.02	3,395,936	+0.09(+0.24%)
May 15, 2017	36.05	37.49	35.93	36.93	6,312,823	+1.21(+3.38%)
May 12, 2017	35.36	36.20	34.53	35.72	4,714,677	+1.58(+4.63%)
May 11, 2017	34.62	34.64	33.47	34.14	2,331,134	-0.33(-0.97%)
May 10, 2017	33.30	34.88	33.07	34.48	3,197,313	+1.28(+3.86%)
May 09, 2017	32.85	33.42	32.76	33.20	1,780,765	+0.38(+1.14%)
May 08, 2017	33.66	33.91	32.61	32.82	2,479,866	-0.80(-2.38%)
May 05, 2017	32.67	33.63	32.38	33.62	2,608,926	+1.09(+3.36%)
May 04, 2017	31.83	32.90	31.30	32.53	2,954,083	+0.71(+2.23%)
May 03, 2017	32.34	32.56	31.77	31.82	3,645,741	-0.68(-2.11%)
May 02, 2017	34.12	34.75	31.19	32.50	6,171,858	-0.69(-2.09%)
May 01, 2017	33.04	33.39	32.62	33.20	3,026,572	+0.35(+1.07%)
Apr 28, 2017	32.94	33.16	32.63	32.85	2,415,703	+0.10(+0.30%)
Apr 27, 2017	32.38	32.87	32.10	32.75	4,589,095	-0.07(-0.22%)
Apr 26, 2017	32.53	33.23	32.38	32.82	2,494,710	+0.29(+0.90%)
Apr 25, 2017	32.47	32.81	32.05	32.53	3,226,350	+0.55(+1.73%)
Apr 24, 2017	31.22	32.16	31.08	31.97	3,611,307	+1.38(+4.50%)
Apr 21, 2017	30.42	30.72	29.89	30.60	2,950,733	+0.36(+1.19%)
Apr 20, 2017	29.41	30.58	29.41	30.24	2,407,870	+1.26(+4.33%)
Apr 19, 2017	29.28	29.71	28.88	28.98	3,693,387	-0.18(-0.62%)
Apr 18, 2017	28.74	29.58	28.54	29.16	2,603,134	+0.15(+0.53%)
Apr 17, 2017	28.61	29.03	28.29	29.01	2,304,584	+0.38(+1.31%)
Apr 13, 2017	29.13	29.99	28.52	28.63	2,816,256	-0.70(-2.39%)
Apr 12, 2017	30.56	30.61	29.26	29.33	2,403,548	-1.28(-4.18%)
Apr 11, 2017	30.70	30.72	29.68	30.61	1,904,762	+0.08(+0.27%)
Apr 10, 2017	30.90	31.00	30.25	30.53	1,495,719	-0.24(-0.77%)
Apr 07, 2017	30.50	31.10	30.41	30.77	1,924,600	+0.02(+0.05%)
Apr 06, 2017	30.47	31.03	29.98	30.75	2,048,482	+0.17(+0.56%)
Apr 05, 2017	31.39	31.79	30.34	30.58	2,643,760	-0.55(-1.78%)
Apr 04, 2017	30.97	31.45	30.61	31.13	2,692,909	+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.