Chemtura Corp $25.60

up +0.17


22/7/2014 11:29 AM  |  NYSE : CHMT  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHMT historical data

Date Open High Low Close Volume
7/21/201425.6725.6925.2425.43292,345
7/18/201425.2525.9425.2325.78577,675
7/17/201425.4925.7425.1625.25616,687
7/16/201425.4825.5925.2725.58402,196
7/15/201425.4825.6925.1325.31488,303
7/14/201425.4825.5325.3025.34276,332
7/11/201425.3425.3825.1125.25590,292
7/10/201425.3125.4024.9825.28715,172
7/9/201425.7225.9725.6625.88428,429
7/8/201426.0626.0625.6125.61569,749
7/7/201426.3726.3726.0826.08316,454
7/3/201426.3726.5426.3526.44360,883
7/2/201426.3426.5326.2326.37772,653
7/1/201426.2026.8126.1326.371,121,767
6/30/201426.0526.2626.0426.13852,472
6/27/201425.4826.0625.4525.99921,618
6/26/201425.9826.0325.5125.63605,476
6/25/201425.8826.0825.8226.04436,654
6/24/201425.9826.1425.8325.97961,802
6/23/201425.8026.1725.6626.09661,211
6/20/201425.7925.9425.5725.801,130,466
6/19/201425.5425.8225.4125.80638,236
6/18/201425.5125.5625.1925.481,273,604
6/17/201424.9825.5824.9825.44690,393
6/16/201424.9225.2424.8725.021,243,549
6/13/201424.8924.9024.6424.84892,137
6/12/201425.0025.0024.7324.871,020,729
6/11/201424.9925.1224.9325.10789,134
6/10/201424.8025.1724.8025.061,106,821
6/9/201424.9925.0924.7424.871,103,576
6/6/201424.6824.9524.6824.80870,945
6/5/201424.8924.9024.4724.651,314,699
6/4/201424.7824.9724.6724.78826,236
6/3/201424.8324.9924.5924.86931,635
6/2/201425.0425.1524.8224.941,626,581
5/30/201425.0325.1124.7424.98836,065
5/29/201424.9825.1024.6624.96822,575
5/28/201424.9425.0124.6324.86644,603
5/27/201424.9925.1324.5724.951,021,150
5/23/201424.8625.0524.7324.79836,937
5/22/201424.6725.0024.5524.83670,498
5/21/201424.4924.8324.4924.671,045,795
5/20/201424.6624.6724.1224.32683,673
5/19/201424.5024.9924.4424.74851,810
5/16/201423.8924.5023.8224.49644,213
5/15/201424.6124.6423.6723.931,601,971
5/14/201424.7824.8024.5324.73615,889
5/13/201424.9525.0824.6524.821,032,498
5/12/201424.4325.0124.4324.951,432,690
5/9/201423.9524.1923.7424.181,392,137
5/8/201424.3524.7123.9424.061,573,834
5/7/201423.8824.4123.7724.401,436,940
5/6/201423.9023.9523.6223.821,300,072
5/5/201423.8824.0523.5624.021,220,408
5/2/201423.3624.1023.2624.021,759,015
5/1/201422.0123.4821.9623.383,513,148
4/30/201422.4722.5422.2222.301,927,185
4/29/201422.2922.6622.0222.572,370,218
4/28/201422.5322.7422.0922.141,987,060
4/25/201422.7522.8722.3522.382,063,571
4/24/201422.9223.1422.6122.851,703,545
4/23/201423.3823.5022.7522.802,282,665
4/22/201423.6723.9323.3923.401,569,633
4/21/201423.1924.0123.1923.681,984,658
4/17/201425.8725.8923.1023.166,009,277
4/16/201425.4225.4225.0925.21952,330
4/15/201424.8225.0224.3424.90819,775
4/14/201424.7324.9524.5724.75799,764
4/11/201424.5924.8124.4224.52855,100
4/10/201425.2225.2324.5824.74784,649
4/9/201424.9025.3924.8325.25720,302
4/8/201424.5425.0524.2624.831,157,956
4/7/201425.2125.2124.4124.53910,428
4/4/201426.0326.1125.0725.341,047,356
4/3/201425.8126.0325.6225.73788,592
4/2/201425.6225.8325.4325.781,708,825
4/1/201425.3625.5825.2025.531,493,161
3/31/201425.2125.3624.9725.291,218,577
3/28/201424.9925.2524.8824.941,200,115
3/27/201425.6325.6324.7324.852,193,585
3/26/201426.3826.3925.6225.631,236,163
3/25/201426.2226.5026.0726.20815,141
3/24/201426.2526.3325.6925.98895,032
3/21/201426.2726.4526.0926.171,173,424
3/20/201426.0226.1525.7926.11952,977
3/19/201426.2326.2725.8826.14888,955
3/18/201426.0926.4025.9526.17892,806
3/17/201425.6926.2725.6826.091,076,955
3/14/201425.5225.8925.4225.491,171,425
3/13/201426.0426.1825.5025.651,061,006
3/12/201425.8526.1125.7825.95986,962
3/11/201425.7526.3825.5025.941,663,004
3/10/201425.7325.7525.0725.671,058,178
3/7/201425.7426.0225.5825.752,327,059
3/6/201425.3725.9225.3125.551,619,765
3/5/201425.1425.3025.0525.26863,927
3/4/201425.0025.2824.9625.181,373,041
3/3/201424.5824.8424.3824.671,158,024
2/28/201425.3225.3824.5024.752,172,902
2/27/201425.2125.5325.1125.251,225,525
Trading Center