Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	45.25	46.20	45.17	45.81	1,383,828	+0.59(+1.30%)
Jul 30, 2018	45.71	46.04	45.14	45.22	784,879	-0.50(-1.09%)
Jul 27, 2018	46.14	46.51	45.23	45.72	1,013,000	-0.30(-0.65%)
Jul 26, 2018	45.63	46.59	45.56	46.02	800,728	+0.24(+0.52%)
Jul 25, 2018	44.65	45.85	44.51	45.78	1,535,270	+0.96(+2.14%)
Jul 24, 2018	45.50	45.90	44.34	44.82	1,195,499	-0.25(-0.55%)
Jul 23, 2018	45.20	45.40	44.57	45.07	913,470	-0.16(-0.35%)
Jul 20, 2018	45.28	46.04	45.07	45.23	1,611,215	-0.46(-1.01%)
Jul 19, 2018	45.41	45.80	44.59	45.69	1,430,087	-0.10(-0.22%)
Jul 18, 2018	45.09	46.30	44.67	45.79	2,017,866	+1.57(+3.55%)
Jul 17, 2018	43.00	44.35	42.75	44.22	1,741,532	+1.04(+2.41%)
Jul 16, 2018	44.86	44.88	42.75	43.18	2,720,778	-1.70(-3.79%)
Jul 13, 2018	44.51	45.27	44.51	44.88	888,057	+0.12(+0.27%)
Jul 12, 2018	44.45	45.05	43.89	44.76	1,175,627	+0.74(+1.68%)
Jul 11, 2018	45.22	45.50	43.77	44.02	1,420,979	-1.94(-4.22%)
Jul 10, 2018	45.65	46.35	44.93	45.96	1,423,643	+0.40(+0.88%)
Jul 09, 2018	44.61	45.76	44.55	45.56	1,813,203	+1.04(+2.34%)
Jul 06, 2018	44.02	44.85	43.57	44.52	879,607	+0.37(+0.84%)
Jul 05, 2018	43.88	44.21	43.70	44.15	1,162,431	+0.60(+1.38%)
Jul 03, 2018		43.55	43.55	43.55	0	-0.37(-0.84%)
Jul 02, 2018	43.85	44.26	43.39	43.92	1,386,555	-0.44(-0.99%)
Jun 29, 2018	43.99	44.93	43.96	44.36	1,617,596	+0.37(+0.84%)
Jun 28, 2018	43.76	44.08	43.06	43.99	1,719,139	-0.16(-0.36%)
Jun 27, 2018	45.11	45.61	44.05	44.15	1,674,664	-0.90(-2.00%)
Jun 26, 2018	46.91	47.09	44.83	45.05	2,833,062	-1.82(-3.88%)
Jun 25, 2018	47.13	47.17	46.03	46.87	1,416,449	-0.13(-0.28%)
Jun 22, 2018	47.21	47.39	46.52	47.00	2,073,269	+0.39(+0.84%)
Jun 21, 2018	47.00	47.25	46.43	46.61	1,485,704	-0.51(-1.08%)
Jun 20, 2018	47.38	47.55	46.90	47.12	1,341,363	-0.08(-0.17%)
Jun 19, 2018	48.00	48.07	46.35	47.20	1,999,434	-1.45(-2.98%)
Jun 18, 2018	48.92	49.32	48.32	48.65	1,228,851	-0.81(-1.64%)
Jun 15, 2018		49.78	48.23	49.46	2,711,468	-0.32(-0.64%)
Jun 14, 2018	49.96	50.03	49.30	49.78	1,198,998	+0.00(+0.00%)
Jun 13, 2018	50.03	50.41	49.21	49.78	2,343,759	-0.30(-0.60%)
Jun 12, 2018	51.16	51.29	49.97	50.08	1,301,711	-0.93(-1.82%)
Jun 11, 2018	51.43	51.46	50.69	51.01	941,237	-0.27(-0.53%)
Jun 08, 2018	50.62	51.30	50.58	51.28	822,794	+0.59(+1.16%)
Jun 07, 2018	51.37	51.90	50.44	50.69	1,060,218	-0.78(-1.52%)
Jun 06, 2018		51.49	49.89	51.47	1,659,935	+1.57(+3.15%)
Jun 05, 2018	50.25	50.70	49.73	49.90	1,218,883	-0.27(-0.54%)
Jun 04, 2018	49.62	50.22	49.45	50.17	948,650	+0.86(+1.74%)
Jun 01, 2018	49.53	50.34	49.25	49.31	1,192,218	+0.32(+0.65%)
May 31, 2018	49.94	50.23	48.92	48.99	1,860,681	-0.95(-1.90%)
May 30, 2018	50.30	50.60	49.89	49.94	1,643,141	+0.16(+0.32%)
May 29, 2018	50.03	51.05	49.64	49.78	1,533,877	-0.88(-1.74%)
May 25, 2018		50.66	50.66	50.66	0	-0.66(-1.29%)
May 24, 2018	51.54	52.04	50.99	51.32	1,080,836	-0.21(-0.41%)
May 23, 2018	51.31	51.98	50.88	51.53	1,001,961	-0.26(-0.50%)
May 22, 2018	52.86	52.86	51.69	51.79	1,132,119	-0.73(-1.39%)
May 21, 2018	52.80	53.25	52.28	52.52	1,203,471	+0.35(+0.67%)
May 18, 2018	52.50	52.83	52.17	52.17	877,874	-0.44(-0.84%)
May 17, 2018	52.32	52.97	52.32	52.61	1,249,816	+0.33(+0.63%)
May 16, 2018	51.11	52.84	51.11	52.28	1,349,170	+0.96(+1.87%)
May 15, 2018	50.80	51.79	50.66	51.32	1,157,770	+0.33(+0.65%)
May 14, 2018	51.18	51.86	50.68	50.99	1,619,477	+0.23(+0.45%)
May 11, 2018	51.01	51.47	50.37	50.76	1,249,412	-0.09(-0.18%)
May 10, 2018	51.00	51.36	50.76	50.85	1,855,182	+0.18(+0.36%)
May 09, 2018	50.59	50.80	49.89	50.67	1,123,550	+0.09(+0.18%)
May 08, 2018	50.00	50.90	49.97	50.58	2,127,730	+0.16(+0.32%)
May 07, 2018	50.75	51.07	49.81	50.42	1,628,202	-0.25(-0.49%)
May 04, 2018	50.50	50.75	49.19	50.67	2,414,149	+2.16(+4.45%)
May 03, 2018	48.12	48.71	47.20	48.51	1,777,777	+0.04(+0.08%)
May 02, 2018	48.25	48.85	47.87	48.47	1,021,591	+0.22(+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.