Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	28.39	28.82	28.01	28.48	3,282,000	-0.02(-0.07%)
Nov 29, 2018	28.06	28.66	27.73	28.50	1,969,005	+0.16(+0.56%)
Nov 28, 2018	28.28	28.48	27.04	28.34	2,292,494	+0.08(+0.28%)
Nov 27, 2018	28.68	28.88	27.83	28.26	1,726,158	-0.68(-2.35%)
Nov 26, 2018	29.32	29.96	28.41	28.94	1,529,986	-0.01(-0.03%)
Nov 23, 2018	28.90	29.41	28.53	28.95	869,200	-0.53(-1.80%)
Nov 21, 2018		29.48	29.48	29.48	0	+0.90(+3.15%)
Nov 20, 2018	28.60	29.60	27.98	28.58	2,168,605	-0.68(-2.32%)
Nov 19, 2018	29.45	29.85	29.04	29.26	1,706,070	-0.24(-0.81%)
Nov 16, 2018	30.79	31.02	29.10	29.50	2,239,100	-1.61(-5.18%)
Nov 15, 2018	30.97	31.22	30.18	31.11	1,023,421	-0.19(-0.61%)
Nov 14, 2018	31.38	31.84	30.85	31.30	1,612,526	+0.20(+0.64%)
Nov 13, 2018	31.38	32.15	30.95	31.10	1,411,175	-0.28(-0.89%)
Nov 12, 2018	32.08	32.20	31.22	31.38	1,095,064	-0.71(-2.21%)
Nov 09, 2018	32.41	32.41	30.92	32.09	1,478,100	-0.81(-2.46%)
Nov 08, 2018	34.26	34.49	32.70	32.90	1,951,349	-1.98(-5.68%)
Nov 07, 2018	34.33	34.92	33.75	34.88	1,192,793	+0.90(+2.65%)
Nov 06, 2018	33.19	34.37	33.17	33.98	1,550,103	+0.72(+2.16%)
Nov 05, 2018	34.35	34.35	32.49	33.26	1,836,703	-1.11(-3.23%)
Nov 02, 2018	31.48	34.83	31.48	34.37	4,919,300	-0.58(-1.66%)
Nov 01, 2018	33.73	35.14	33.34	34.95	2,306,049	+1.94(+5.88%)
Oct 31, 2018	33.09	33.87	32.30	33.01	2,038,326	+0.60(+1.85%)
Oct 30, 2018	32.30	32.98	31.41	32.41	2,059,890	+0.00(+0.00%)
Oct 29, 2018	33.94	34.24	31.95	32.41	1,728,402	-0.82(-2.47%)
Oct 26, 2018	32.25	33.64	31.34	33.23	1,798,800	-0.05(-0.15%)
Oct 25, 2018	32.31	33.64	32.01	33.28	1,784,530	+1.45(+4.56%)
Oct 24, 2018	34.01	34.34	31.79	31.83	1,978,224	-2.26(-6.63%)
Oct 23, 2018	34.31	34.66	33.35	34.09	1,940,226	-1.08(-3.07%)
Oct 22, 2018	36.01	36.40	34.98	35.17	1,318,170	-0.70(-1.95%)
Oct 19, 2018	35.64	36.59	35.59	35.87	1,345,200	+0.25(+0.70%)
Oct 18, 2018	36.41	36.86	35.58	35.62	1,600,493	-0.93(-2.54%)
Oct 17, 2018	37.37	37.85	36.51	36.55	1,366,248	-0.66(-1.77%)
Oct 16, 2018	37.10	37.43	36.62	37.21	1,608,075	+0.59(+1.61%)
Oct 15, 2018	36.35	37.27	36.35	36.62	1,677,081	+0.22(+0.60%)
Oct 12, 2018	36.13	36.63	35.66	36.40	2,140,500	+1.11(+3.15%)
Oct 11, 2018	35.62	36.37	35.29	35.29	1,882,338	-0.39(-1.09%)
Oct 10, 2018	35.28	36.40	34.84	35.68	2,598,208	+0.16(+0.45%)
Oct 09, 2018	38.60	38.80	35.41	35.52	2,969,917	-3.73(-9.50%)
Oct 08, 2018	38.57	39.46	38.56	39.25	923,805	+0.32(+0.82%)
Oct 05, 2018	40.83	40.83	38.42	38.93	1,822,200	-1.98(-4.84%)
Oct 04, 2018	41.30	41.93	40.55	40.91	1,443,722	-0.73(-1.75%)
Oct 03, 2018	40.88	42.12	40.65	41.64	1,645,438	+1.17(+2.89%)
Oct 02, 2018	39.51	40.59	39.46	40.47	1,363,941	+0.96(+2.43%)
Oct 01, 2018	39.59	40.13	39.22	39.51	1,231,799	+0.07(+0.18%)
Sep 28, 2018	39.00	39.75	38.83	39.44	1,348,300	+0.33(+0.84%)
Sep 27, 2018	39.27	39.63	38.91	39.11	1,148,461	-0.16(-0.41%)
Sep 26, 2018	39.37	39.97	39.25	39.27	1,247,903	-0.08(-0.20%)
Sep 25, 2018	39.83	40.24	39.30	39.35	1,656,783	-0.49(-1.23%)
Sep 24, 2018	40.62	40.62	39.27	39.84	1,528,586	-1.20(-2.92%)
Sep 21, 2018	41.67	41.77	40.96	41.04	2,610,400	-0.51(-1.23%)
Sep 20, 2018	40.96	42.13	40.88	41.55	2,305,615	+1.01(+2.49%)
Sep 19, 2018	40.27	40.96	40.26	40.54	1,652,906	+0.24(+0.60%)
Sep 18, 2018	40.42	40.75	39.81	40.30	1,130,643	-0.02(-0.05%)
Sep 17, 2018	40.25	40.93	40.20	40.32	1,406,865	-0.03(-0.07%)
Sep 14, 2018	39.92	40.70	39.79	40.35	1,623,200	+0.52(+1.31%)
Sep 13, 2018	39.46	40.20	38.49	39.83	3,933,215	+0.21(+0.53%)
Sep 12, 2018	41.43	42.02	38.55	39.62	3,955,834	-1.74(-4.21%)
Sep 11, 2018	44.21	44.28	40.06	41.36	7,239,241	-3.19(-7.16%)
Sep 10, 2018	44.29	44.82	44.25	44.55	1,097,615	+0.55(+1.25%)
Sep 07, 2018	43.22	44.16	43.22	44.00	1,393,000	+0.35(+0.80%)
Sep 06, 2018	44.42	45.16	43.34	43.65	2,406,198	-0.96(-2.15%)
Sep 05, 2018	43.77	44.63	43.27	44.61	1,654,738	+0.77(+1.76%)

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.