$25.17 -0.29 (%) Chemtura Corp - NYSE

Feb. 11, 2016 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHMT historical data

Date Open High Low Close Volume
2/10/201625.6726.2125.4325.46441,151
2/9/201624.1625.8224.1625.57489,955
2/8/201625.0625.3624.4724.98455,388
2/5/201625.5026.2824.7125.48345,783
2/4/201626.1626.8625.9526.15430,058
2/3/201626.1626.1624.9025.93428,639
2/2/201625.6026.0525.6025.80372,401
2/1/201625.9226.3825.5326.13383,739
1/29/201625.4126.2525.2726.24625,320
1/28/201625.4025.6324.8225.29388,173
1/27/201624.8725.7824.8125.06460,932
1/26/201624.9225.4624.8125.11571,185
1/25/201625.3625.5024.6724.77383,750
1/22/201625.0925.7224.8825.59693,332
1/21/201624.4824.9424.2624.64501,171
1/20/201623.7824.7223.5024.50467,315
1/19/201624.9924.9923.9224.26437,486
1/15/201624.2224.9624.0624.81516,641
1/14/201624.4225.4624.0925.05551,084
1/13/201624.7925.0623.9424.26470,069
1/12/201625.0925.0924.2424.65486,465
1/11/201624.9124.9124.4824.76578,188
1/8/201624.7825.2524.6824.77517,871
1/7/201625.1425.3224.5724.83704,627
1/6/201626.0326.0925.5925.72416,040
1/5/201626.8026.9026.3526.51486,122
1/4/201626.7227.0826.3126.69579,314
12/31/201526.9727.6226.8227.27382,959
12/30/201527.5427.7327.1627.19256,259
12/29/201527.3427.6427.0327.61256,036
12/28/201527.3627.3826.7427.22209,930
12/24/201527.4027.7527.2427.56209,144
12/23/201527.2227.5027.0727.46260,980
12/22/201526.7927.1326.4927.01238,054
12/21/201526.9726.9726.3226.66310,669
12/18/201526.9327.1926.7126.78721,475
12/17/201528.4928.5427.1127.11641,351
12/16/201527.8828.5527.7128.52343,332
12/15/201527.6628.0427.5027.71446,758
12/14/201527.4827.7627.3227.45403,987
12/11/201527.9528.1027.3227.50490,548
12/10/201528.9429.1628.5428.60353,194
12/9/201529.3629.7228.8628.97246,714
12/8/201529.3229.4629.0029.12468,520
12/7/201530.4930.5029.5329.63506,635
12/4/201530.5530.7530.3630.54399,060
12/3/201530.7130.8930.2230.45398,036
12/2/201530.8030.8130.4430.56428,007
12/1/201530.7830.9030.5530.90654,306
11/30/201530.8831.0630.5930.72556,754
11/27/201530.6130.8730.4630.74461,325
11/25/201530.9530.9530.3930.68251,480
11/24/201530.6130.9230.2530.86331,109
11/23/201530.8531.3630.5830.59381,935
11/20/201530.4030.9130.3230.77487,375
11/19/201530.2130.4830.0830.24331,512
11/18/201529.7530.3829.7330.29951,870
11/17/201529.8930.0929.5329.65926,762
11/16/201529.9130.0029.5729.94665,696
11/13/201529.1230.1129.1229.90809,591
11/12/201530.8831.2229.7129.75485,867
11/11/201531.3031.3830.8431.00602,040
11/10/201531.1731.4030.7931.19775,757
11/9/201531.5031.7130.8331.22477,887
11/6/201531.2731.8731.0631.75721,504
11/5/201532.0332.2331.3231.39652,654
11/4/201531.9332.3431.8732.08699,089
11/3/201531.8632.2431.7631.951,021,578
11/2/201531.8732.1231.5631.97679,942
10/30/201530.8032.2130.8031.941,210,289
10/29/201531.2031.4730.4030.701,091,376
10/28/201530.1331.9930.1131.001,867,803
10/27/201530.3230.3229.7229.89450,502
10/26/201530.4930.8330.1530.44506,560
10/23/201530.6630.9730.2930.55495,864
10/22/201529.7130.3529.5330.33732,793
10/21/201530.2030.2129.3629.40335,769
10/20/201529.7530.3029.5730.04431,570
10/19/201530.0530.3429.7829.80466,131
10/16/201530.2030.3229.9430.16588,337
10/15/201530.2430.3429.2930.07507,680
10/14/201530.5230.5230.1230.16409,878
10/13/201530.3030.7230.1230.41637,868
10/12/201530.7230.9930.3830.49621,383
10/9/201530.4231.0030.3830.641,032,576
10/8/201529.8030.3329.6030.22805,186
10/7/201530.7730.8729.7029.77729,027
10/6/201530.6830.8430.2530.401,066,999
10/5/201529.7830.6029.6630.451,060,105
10/2/201528.8729.8028.7129.51608,825
10/1/201528.8329.4928.6229.40703,855
9/30/201527.7128.6927.5728.62940,316
9/29/201527.0427.6326.8627.41388,082
9/28/201527.3727.5026.8427.09423,030
9/25/201528.1528.1527.4527.61398,459
9/24/201527.5728.0427.1127.87359,334
9/23/201528.0228.1127.6727.85279,836
9/22/201528.6928.6927.9028.00265,650
9/21/201528.4728.9928.3428.50235,608
9/18/201528.1428.4628.0228.29379,171
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center