$26.74 +1.06 (%) Chemtura Corp - NYSE

Mar. 27, 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
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
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
  • Showing 1-100 of 1,100 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center