$28.03 -0.86 (%) Chemtura Corp - NYSE

May. 26, 2015 | 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
5/26/201528.6928.7027.9328.031,154,861
5/22/201528.8529.1928.8528.89559,513
5/21/201529.1629.3328.9428.96613,074
5/20/201529.2429.4129.0129.17368,175
5/19/201529.7629.9329.1029.21820,248
5/18/201529.7629.8929.4429.78605,303
5/15/201529.9330.0929.6129.90728,864
5/14/201529.5029.9729.3329.951,092,428
5/13/201529.8629.8629.3929.50852,403
5/12/201529.9029.9029.2129.80666,976
5/11/201529.7030.0029.6129.96539,455
5/8/201530.1430.1429.7129.77891,358
5/7/201530.2230.4129.5629.671,281,757
5/6/201530.0030.3629.7430.301,596,973
5/5/201530.3430.6529.7329.82790,119
5/4/201530.5530.7130.2930.31618,567
5/1/201530.3831.1030.3530.53758,972
4/30/201530.8731.0529.7430.131,595,095
4/29/201530.2030.4529.9230.12657,366
4/28/201530.0930.4629.8630.30710,938
4/27/201530.4130.5329.9930.11657,975
4/24/201530.4730.6330.3030.56364,806
4/23/201530.1730.7930.0530.44406,026
4/22/201530.0530.3929.8530.13441,515
4/21/201530.0630.0629.7330.00479,921
4/20/201530.1530.2529.6330.00696,890
4/17/201529.9729.9729.4029.93674,343
4/16/201529.9230.3229.6830.07693,925
4/15/201529.9430.1029.7529.96513,803
4/14/201529.7029.8829.5729.79552,695
4/13/201529.6029.8229.4129.74352,823
4/10/201529.5930.0029.4729.56828,467
4/9/201528.7429.8428.7429.44933,549
4/8/201528.5228.8828.4228.68440,812
4/7/201528.6228.8028.3328.52874,377
4/6/201527.0929.1127.0928.581,770,836
4/2/201526.6627.1326.6626.93548,425
4/1/201527.3227.3426.6426.75765,524
3/31/201527.0927.3426.6427.291,267,793
3/30/201526.7527.3526.7027.25922,155
3/27/201525.8626.7525.8526.74896,041
3/26/201525.9926.1425.4525.68596,671
3/25/201526.0426.2325.8325.88445,591
3/24/201525.9326.2925.8025.93516,408
3/23/201526.1726.4525.9325.96469,604
3/20/201525.8326.2325.7025.991,490,185
3/19/201525.8725.9725.6125.68372,095
3/18/201525.7426.1125.5926.01603,821
3/17/201525.8826.0625.8225.87430,825
3/16/201526.0826.2025.8425.91409,957
3/13/201526.2626.2625.7526.02410,947
3/12/201526.4826.6526.2826.35499,087
3/11/201525.9126.5525.8626.33773,504
3/10/201525.8825.9925.5725.93769,757
3/9/201525.8826.1825.7425.90395,046
3/6/201525.8926.2425.7325.89500,991
3/5/201526.5926.6726.0826.18506,525
3/4/201526.3426.6826.3226.48537,894
3/3/201526.8226.8926.4226.48674,701
3/2/201526.5026.9526.2626.85872,161
2/27/201526.2526.5626.0126.25915,744
2/26/201525.4426.5825.4226.201,267,456
2/25/201525.5625.6625.1125.29835,056
2/24/201525.6625.8325.4925.56372,767
2/23/201525.2125.6425.0025.64481,711
2/20/201525.3725.3824.8425.29342,415
2/19/201525.0525.4625.0425.29411,894
2/18/201524.8125.2424.7925.21593,356
2/17/201524.7325.2024.5724.99858,459
2/13/201524.0424.9924.0224.771,358,757
2/12/201523.9824.0823.7923.961,237,633
2/11/201524.0124.2523.4823.661,062,474
2/10/201524.7524.7523.9824.18963,426
2/9/201524.4324.8924.2924.701,206,724
2/6/201523.6524.4223.6524.361,317,571
2/5/201523.6324.0922.7323.552,093,282
2/4/201523.8624.4023.6223.741,307,773
2/3/201523.1324.1723.1324.071,435,633
2/2/201522.0123.2622.0023.171,554,382
1/30/201521.3022.0621.2321.792,518,580
1/29/201522.8023.1021.3521.523,014,616
1/28/201523.4723.4722.7522.781,055,438
1/27/201523.1723.4522.9623.39898,040
1/26/201523.1023.5722.9223.48603,973
1/23/201523.2823.3523.0623.141,021,766
1/22/201523.1623.4022.8623.291,130,560
1/21/201522.7823.0522.7422.97658,624
1/20/201522.8322.9322.6522.88828,422
1/16/201522.3522.8322.3522.79968,599
1/15/201522.9023.0422.3522.451,277,462
1/14/201522.8523.0722.7322.90928,642
1/13/201523.1023.5022.7923.12534,611
1/12/201523.1723.2022.7122.92574,234
1/9/201523.6423.6523.1523.20798,943
1/8/201523.5123.8523.4023.63526,528
1/7/201523.1523.3422.9423.29501,902
1/6/201523.6123.6422.9823.09701,643
1/5/201524.2924.2923.5123.58628,873
1/2/201524.6624.8824.2324.50597,875
12/31/201424.8725.0524.7224.73526,733
  • Showing 1-100 of 1,140 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center