Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2018	36.33	36.67	35.95	36.39	1,673,434	-0.36(-0.99%)
Jun 29, 2018	36.45	37.23	36.42	36.76	1,952,277	+0.31(+0.84%)
Jun 28, 2018	36.26	36.52	35.68	36.45	2,074,830	-0.13(-0.36%)
Jun 27, 2018	37.38	37.79	36.50	36.58	2,021,153	-0.75(-2.00%)
Jun 26, 2018	38.87	39.02	37.14	37.33	3,419,224	-1.51(-3.88%)
Jun 25, 2018	39.05	39.08	38.14	38.84	1,709,513	-0.11(-0.28%)
Jun 22, 2018	39.12	39.27	38.55	38.94	2,502,230	+0.32(+0.84%)
Jun 21, 2018	38.94	39.15	38.47	38.62	1,793,097	-0.42(-1.08%)
Jun 20, 2018	39.26	39.39	38.86	39.04	1,618,892	-0.07(-0.17%)
Jun 19, 2018	39.77	39.83	38.40	39.11	2,413,118	-1.20(-2.98%)
Jun 18, 2018	40.53	40.87	40.04	40.31	1,483,101	-0.67(-1.64%)
Jun 15, 2018		41.25	39.96	40.98	3,272,472	-0.27(-0.64%)
Jun 14, 2018	41.40	41.45	40.85	41.25	1,447,071	+0.00(+0.00%)
Jun 13, 2018	41.45	41.77	40.77	41.25	2,828,684	-0.25(-0.60%)
Jun 12, 2018	42.39	42.50	41.40	41.49	1,571,036	-0.77(-1.82%)
Jun 11, 2018	42.61	42.64	42.00	42.27	1,135,979	-0.22(-0.53%)
Jun 08, 2018	41.94	42.51	41.91	42.49	993,030	+0.49(+1.16%)
Jun 07, 2018	42.56	43.00	41.79	42.00	1,279,578	-0.65(-1.52%)
Jun 06, 2018		42.66	41.34	42.65	2,003,376	+1.30(+3.15%)
Jun 05, 2018	41.64	42.01	41.20	41.35	1,471,070	-0.22(-0.54%)
Jun 04, 2018	41.11	41.61	40.97	41.57	1,144,926	+0.71(+1.74%)
Jun 01, 2018	41.04	41.71	40.81	40.86	1,438,888	+0.27(+0.65%)
May 31, 2018	41.38	41.62	40.53	40.59	2,245,657	-0.79(-1.90%)
May 30, 2018	41.68	41.93	41.34	41.38	1,983,108	+0.13(+0.32%)
May 29, 2018	41.45	42.30	41.13	41.25	1,851,237	-0.73(-1.74%)
May 25, 2018		41.98	41.98	41.98	0	-0.55(-1.29%)
May 24, 2018	42.70	43.12	42.25	42.52	1,304,461	-0.17(-0.41%)
May 23, 2018	42.51	43.07	42.16	42.70	1,209,267	-0.22(-0.50%)
May 22, 2018	43.80	43.80	42.83	42.91	1,366,355	-0.60(-1.39%)
May 21, 2018	43.75	44.12	43.32	43.52	1,452,470	+0.29(+0.67%)
May 18, 2018	43.50	43.77	43.23	43.23	1,059,506	-0.36(-0.84%)
May 17, 2018	43.35	43.89	43.35	43.59	1,508,403	+0.27(+0.63%)
May 16, 2018	42.35	43.78	42.35	43.32	1,628,314	+0.94(+2.21%)
May 15, 2018	41.95	42.77	41.84	42.38	1,401,957	+0.27(+0.65%)
May 14, 2018	42.27	42.83	41.85	42.11	1,961,043	+0.19(+0.45%)
May 11, 2018	42.13	42.51	41.60	41.92	1,512,927	-0.07(-0.18%)
May 10, 2018	42.12	42.41	41.92	41.99	2,246,461	+0.15(+0.36%)
May 09, 2018	41.78	41.95	41.20	41.84	1,360,520	+0.07(+0.18%)
May 08, 2018	41.29	42.03	41.27	41.77	2,576,493	+0.13(+0.32%)
May 07, 2018	41.91	42.17	41.13	41.64	1,971,609	-0.21(-0.49%)
May 04, 2018	41.70	41.91	40.62	41.84	2,923,321	+1.78(+4.45%)
May 03, 2018	39.74	40.23	38.98	40.06	2,152,731	+0.03(+0.08%)
May 02, 2018	39.85	40.34	39.53	40.03	1,237,056	+0.18(+0.46%)

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.