Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	28.03	28.78	27.60	28.15	2,281,805	-0.39(-1.38%)
Jan 30, 2019	27.73	28.62	27.59	28.55	2,141,987	+1.14(+4.17%)
Jan 29, 2019	27.43	27.96	27.26	27.41	1,835,717	+0.01(+0.03%)
Jan 28, 2019	27.72	27.89	27.22	27.40	1,493,354	-0.74(-2.63%)
Jan 25, 2019	27.03	28.28	26.98	28.14	2,027,741	+1.43(+5.34%)
Jan 24, 2019	26.30	26.89	26.30	26.71	1,273,776	+0.34(+1.28%)
Jan 23, 2019	26.67	27.17	26.00	26.37	1,545,198	-0.26(-0.98%)
Jan 22, 2019	27.19	27.34	26.43	26.63	1,887,497	-0.89(-3.23%)
Jan 18, 2019	27.19	27.88	27.12	27.52	1,366,684	+0.65(+2.43%)
Jan 17, 2019	26.51	27.21	26.51	26.87	2,181,533	+0.37(+1.40%)
Jan 16, 2019	25.68	26.81	25.68	26.50	2,100,902	+0.77(+3.00%)
Jan 15, 2019	25.92	26.20	25.35	25.73	2,177,227	-0.34(-1.30%)
Jan 14, 2019	26.33	26.38	25.82	26.07	1,839,441	-0.58(-2.19%)
Jan 11, 2019	26.33	27.07	26.26	26.65	1,691,498	+0.20(+0.74%)
Jan 10, 2019	25.69	26.52	25.35	26.45	1,550,664	+0.56(+2.16%)
Jan 09, 2019	26.41	26.54	25.78	25.89	2,830,396	-0.24(-0.93%)
Jan 08, 2019	25.65	26.48	25.65	26.14	3,332,961	+1.03(+4.11%)
Jan 07, 2019	24.54	25.55	23.96	25.11	2,598,258	+0.64(+2.61%)
Jan 04, 2019	23.41	24.63	23.37	24.47	2,575,405	+1.79(+7.88%)
Jan 03, 2019	23.05	23.27	22.52	22.68	2,508,470	-0.41(-1.77%)
Jan 02, 2019	21.79	23.15	21.63	23.09	2,562,358	+0.87(+3.90%)
Dec 31, 2018	21.89	22.41	21.72	22.22	1,697,974	+0.36(+1.66%)
Dec 28, 2018	21.95	22.31	21.74	21.86	1,720,196	-0.03(-0.14%)
Dec 27, 2018	21.21	21.89	20.83	21.89	2,103,595	+0.27(+1.24%)
Dec 26, 2018	20.28	21.67	19.98	21.63	2,248,231	+1.43(+7.06%)
Dec 24, 2018	20.60	20.96	20.14	20.20	1,200,340	-0.46(-2.25%)
Dec 21, 2018	20.96	21.49	20.65	20.66	5,923,103	-0.27(-1.28%)
Dec 20, 2018	20.78	21.92	20.59	20.93	2,596,978	-0.24(-1.15%)
Dec 19, 2018	21.41	22.03	21.00	21.18	2,461,913	-0.21(-0.99%)
Dec 18, 2018	21.37	21.88	21.29	21.39	3,245,140	+0.11(+0.52%)
Dec 17, 2018	21.69	22.11	20.89	21.28	4,583,052	-0.71(-3.22%)
Dec 14, 2018	21.00	22.13	21.00	21.99	7,627,807	+0.61(+2.87%)
Dec 13, 2018	21.13	21.69	20.95	21.37	2,933,348	+0.39(+1.84%)
Dec 12, 2018	20.50	21.13	20.40	20.99	3,787,302	+1.03(+5.17%)
Dec 11, 2018	20.59	20.74	19.86	19.96	1,982,093	-0.06(-0.28%)
Dec 10, 2018	20.42	20.70	19.82	20.01	2,084,317	-0.56(-2.72%)
Dec 07, 2018	21.20	21.46	20.34	20.57	2,453,759	-0.60(-2.83%)
Dec 06, 2018	21.03	21.17	19.86	21.17	5,027,409	-0.21(-0.99%)
Dec 04, 2018	22.78	22.93	21.28	21.38	3,270,620	-1.34(-5.89%)
Dec 03, 2018	22.96	23.33	22.38	22.72	2,368,390	+0.29(+1.30%)
Nov 30, 2018	22.36	22.70	22.06	22.43	4,167,479	-0.02(-0.07%)
Nov 29, 2018	22.10	22.57	21.84	22.44	2,500,240	+0.13(+0.56%)
Nov 28, 2018	22.27	22.43	21.29	22.32	2,911,005	+0.06(+0.28%)
Nov 27, 2018	22.59	22.74	21.92	22.26	2,191,873	-0.54(-2.35%)
Nov 26, 2018	23.09	23.59	22.37	22.79	1,942,774	-0.01(-0.03%)
Nov 23, 2018	22.76	23.16	22.47	22.80	1,103,709	-0.42(-1.80%)
Nov 21, 2018		23.22	23.22	23.22	0	+0.71(+3.15%)
Nov 20, 2018	22.52	23.31	22.04	22.51	2,753,691	-0.54(-2.32%)
Nov 19, 2018	23.19	23.51	22.87	23.04	2,166,365	-0.19(-0.81%)
Nov 16, 2018	24.25	24.43	22.92	23.23	2,843,206	-1.27(-5.18%)
Nov 15, 2018	24.39	24.59	23.77	24.50	1,299,538	+0.05(+0.19%)
Nov 14, 2018	24.52	24.87	24.10	24.45	2,064,069	+0.16(+0.64%)
Nov 13, 2018	24.52	25.12	24.18	24.30	1,806,336	-0.22(-0.89%)
Nov 12, 2018	25.06	25.16	24.39	24.52	1,401,706	-0.55(-2.21%)
Nov 09, 2018	25.32	25.32	24.16	25.07	1,892,001	-0.63(-2.46%)
Nov 08, 2018	26.77	26.94	25.55	25.70	2,497,771	-1.55(-5.68%)
Nov 07, 2018	26.82	27.28	26.37	27.25	1,526,802	+0.70(+2.65%)
Nov 06, 2018	25.93	26.85	25.91	26.55	1,984,167	+0.56(+2.16%)
Nov 05, 2018	26.84	26.84	25.39	25.98	2,351,021	-0.87(-3.23%)
Nov 02, 2018	24.59	27.21	24.59	26.85	6,296,815	-0.45(-1.66%)

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.

Chemours Company (NY: CC )

Historical Prices

Free News Feed