$21.79 +0.27 (%) Chemtura Corp - NYSE

Jan. 30, 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
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
12/30/201424.8525.0424.7424.84323,687
12/29/201424.8925.1124.7824.94454,402
12/26/201424.8325.0324.6224.91345,880
12/24/201424.5224.7524.4024.69258,078
12/23/201424.0024.5723.9124.51570,325
12/22/201423.5023.9523.3123.94664,826
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
  • Showing 1-100 of 1,061 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center