$23.48 +0.51 (%) Chemtura Corp - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHMT historical data

Date Open High Low Close Volume
12/19/201423.1223.7023.0423.481,897,334
12/18/201423.1623.2422.4822.971,180,953
12/17/201421.8822.9121.7222.851,178,926
12/16/201421.3922.1421.0221.881,366,935
12/15/201422.1022.1021.3721.491,304,834
12/12/201422.6722.6721.9022.011,533,878
12/11/201422.9023.1222.7722.89791,163
12/10/201423.9223.9222.7922.91987,649
12/9/201423.9624.0323.8223.97761,962
12/8/201424.6924.7424.1424.27442,266
12/5/201424.3424.9924.2724.831,081,969
12/4/201424.4224.5323.9224.05565,072
12/3/201423.6424.6123.5324.54833,964
12/2/201423.7124.0023.4023.671,026,707
12/1/201423.2523.6223.2123.371,356,579
11/28/201423.5123.6123.2723.30544,046
11/26/201423.5023.6223.4123.51977,732
11/25/201423.4323.6723.3323.451,209,521
11/24/201423.2923.4323.1723.39804,139
11/21/201423.4223.4323.2423.30857,635
11/20/201422.9523.2722.9423.221,004,758
11/19/201423.2723.2922.9223.06720,501
11/18/201423.1123.3323.0923.251,120,807
11/17/201423.0923.2322.9923.04792,704
11/14/201423.3123.3622.9723.051,062,932
11/13/201423.4523.5523.3023.36592,378
11/12/201423.4523.5523.4323.49608,631
11/11/201423.3323.5523.2423.482,587,436
11/10/201423.3923.4523.3023.361,354,978
11/7/201423.4223.4523.3123.391,800,747
11/6/201423.4223.5023.3623.381,921,818
11/5/201423.4823.6023.3623.402,150,815
11/4/201423.3123.5023.2723.35758,537
11/3/201423.3823.6723.2423.33913,741
10/31/201423.7023.7022.9123.294,812,271
10/30/201422.2623.1822.2622.791,689,093
10/29/201423.0123.0121.2222.363,681,578
10/28/201422.8823.4922.8023.48766,894
10/27/201423.1623.1622.6722.79533,992
10/24/201423.3023.4723.0523.29364,824
10/23/201423.0523.3723.0323.22552,462
10/22/201423.4323.4922.8622.86724,993
10/21/201422.8623.5022.8623.37807,904
10/20/201422.1422.7322.1422.72637,644
10/17/201422.5022.5021.9922.151,169,911
10/16/201421.8822.4521.8722.27813,192
10/15/201421.6322.3821.3922.262,035,581
10/14/201421.8722.2821.5921.881,590,154
10/13/201421.8322.1921.5821.711,126,751
10/10/201421.8222.4321.8221.931,086,848
10/9/201422.2222.5121.9021.961,010,988
10/8/201422.2222.3621.7622.221,692,248
10/7/201423.0023.0822.2122.251,318,390
10/6/201423.3223.6123.1523.18918,230
10/3/201423.4823.6723.2723.34779,376
10/2/201423.0323.4022.9223.36647,152
10/1/201423.3023.4022.9623.061,619,756
9/30/201423.8023.9223.3323.331,148,564
9/29/201423.6924.0823.5823.85731,323
9/26/201423.3423.9923.1923.971,218,011
9/25/201424.2524.3123.2023.332,920,643
9/24/201424.3724.5524.2724.54513,236
9/23/201424.6524.6624.2424.39691,387
9/22/201424.6724.8124.4624.67865,184
9/19/201425.0425.3224.6824.721,336,345
9/18/201424.9825.1224.8225.00740,912
9/17/201425.1925.4124.7924.90725,587
9/16/201425.0525.3325.0025.20392,826
9/15/201425.3125.3724.9925.15613,013
9/12/201425.3925.4425.1725.33955,913
9/11/201424.7825.3524.7525.35689,306
9/10/201425.0225.2324.9224.94958,302
9/9/201425.0025.1424.7624.83490,195
9/8/201425.0325.1624.9725.03405,158
9/5/201424.7825.1324.7825.07552,697
9/4/201424.8225.1424.8124.86429,142
9/3/201425.1425.2024.7224.82457,360
9/2/201424.7525.1224.7525.00560,333
8/29/201424.5324.8624.4424.691,189,346
8/28/201424.4524.6024.3024.42655,767
8/27/201424.7024.7524.4824.56443,767
8/26/201424.7024.7524.5224.60324,117
8/25/201424.5024.7224.4324.57387,201
8/22/201424.4224.4924.2524.40631,406
8/21/201424.4124.4824.1624.42570,405
8/20/201424.4524.5224.2524.35465,233
8/19/201424.9224.9424.4724.55615,809
8/18/201424.5724.9324.5324.90530,730
8/15/201424.3724.4724.1224.43569,599
8/14/201424.0124.2323.9724.16370,280
8/13/201424.0624.2424.0124.08510,257
8/12/201423.9224.1123.8324.06369,118
8/11/201424.2224.2223.9824.00331,981
8/8/201423.7524.0923.6524.04411,456
8/7/201423.9724.0823.6623.76557,605
8/6/201423.8124.1923.8023.95700,472
8/5/201423.7924.2223.7124.06949,228
8/4/201423.4823.9423.2323.911,187,288
8/1/201423.1823.4522.8823.451,512,769
7/31/201423.3323.8523.0423.261,878,833
  • Showing 1-100 of 1,034 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center