CHEMTURA CORP $23.12

up +0.01


23/5/2013 04:23 PM  |  NYSE : CHMT  |  Industries : Manufacturing / Resin, Synthetic Rubber, and Artificial Synthetic Fibers and Filaments Manufacturing
Type:

CHMT historical data

Date Open High Low Close Volume
5/23/2013 22.66 23.29 22.27 23.12 4499
5/22/2013 23.59 24.18 22.93 23.11 5536
5/21/2013 23.95 24.01 23.35 23.59 4220
5/20/2013 23.81 24.48 23.68 24.03 8275
5/17/2013 23.16 24.14 23.10 23.95 14718
5/16/2013 22.77 23.09 22.69 23.07 11617
5/15/2013 22.15 23.27 22.04 22.86 16147
5/14/2013 21.57 22.20 21.45 22.12 6665
5/13/2013 21.36 21.68 21.17 21.65 6927
5/10/2013 21.74 21.94 21.34 21.46 5661
5/9/2013 21.53 21.85 21.43 21.69 5458
5/8/2013 21.30 21.68 21.08 21.62 8262
5/7/2013 20.91 21.45 20.74 21.33 7595
5/6/2013 20.61 20.97 20.30 20.81 5596
5/3/2013 20.71 21.50 20.10 20.56 17754
5/2/2013 20.52 20.90 20.17 20.46 11121
5/1/2013 21.10 21.15 20.10 20.24 10606
4/30/2013 21.15 21.44 21.07 21.26 4160
4/29/2013 21.04 21.17 20.78 21.16 3083
4/26/2013 21.41 21.42 20.90 21.04 3447
4/25/2013 21.63 22.00 21.43 21.46 7102
4/24/2013 20.98 21.66 20.98 21.49 8517
4/23/2013 20.38 20.88 20.35 20.88 4138
4/22/2013 19.70 20.21 19.23 20.08 6661
4/19/2013 19.71 19.95 19.60 19.70 14534
4/18/2013 20.23 20.34 19.58 19.70 16910
4/17/2013 20.24 20.40 19.99 20.28 7954
4/16/2013 20.45 20.61 20.22 20.46 5840
4/15/2013 21.10 21.19 20.03 20.19 7675
4/12/2013 21.50 21.52 21.01 21.31 7023
4/11/2013 21.55 21.67 21.32 21.57 5171
4/10/2013 20.83 21.67 20.70 21.59 8234
4/9/2013 20.94 21.01 20.65 20.77 4074
4/8/2013 20.63 20.98 20.46 20.95 3233
4/5/2013 20.54 20.85 20.39 20.56 4068
4/4/2013 20.93 21.13 20.68 21.00 2468
4/3/2013 21.09 21.17 20.48 20.93 7663
4/2/2013 21.35 21.38 20.99 21.11 6545
4/1/2013 21.57 21.62 21.04 21.22 5888
3/28/2013 21.83 21.87 21.31 21.61 6117
3/27/2013 21.32 21.98 21.28 21.76 5313
3/26/2013 21.65 21.90 21.45 21.60 3312
3/25/2013 21.65 21.99 21.47 21.54 3512
3/22/2013 21.80 21.90 21.39 21.59 6034
3/21/2013 22.07 22.32 21.69 21.74 6385
3/20/2013 22.15 22.43 21.90 22.27 8377
3/19/2013 21.80 22.15 21.51 22.01 6468
3/18/2013 21.92 21.98 21.55 21.87 6973
3/15/2013 22.18 22.45 21.87 22.32 11354
3/14/2013 22.25 22.43 22.08 22.34 5803
3/13/2013 22.20 22.36 21.95 22.23 3717
3/12/2013 22.35 22.71 22.15 22.20 6162
3/11/2013 22.20 22.57 22.10 22.43 4256
3/8/2013 22.07 22.67 22.00 22.23 9781
3/7/2013 21.40 22.02 21.39 21.82 7710
3/6/2013 21.26 21.93 21.23 21.35 8976
3/5/2013 20.81 21.23 20.70 21.22 10155
3/4/2013 20.40 20.68 20.25 20.66 5448
3/1/2013 19.99 20.50 19.91 20.50 6217
2/28/2013 20.54 20.54 19.92 20.12 14776
2/27/2013 19.29 20.79 19.05 20.59 19400
2/26/2013 19.82 20.36 19.17 19.36 48091
2/25/2013 22.88 23.04 21.96 21.96 7745
2/22/2013 22.44 22.80 22.31 22.77 4182
2/21/2013 22.68 22.68 21.84 22.25 7195
2/20/2013 23.20 23.25 22.75 22.75 6440
2/19/2013 23.35 23.37 23.03 23.28 5127
2/15/2013 23.37 23.60 23.31 23.35 7900
2/14/2013 23.14 23.31 22.24 23.27 8909
2/13/2013 23.31 23.35 23.12 23.25 7131
2/12/2013 23.69 23.81 23.21 23.24 5281
2/11/2013 23.65 23.90 23.48 23.69 3992
2/8/2013 23.57 23.81 23.51 23.65 5302
2/7/2013 23.54 23.70 23.31 23.49 6405
2/6/2013 23.49 23.65 23.31 23.50 5785
2/5/2013 23.79 23.95 23.55 23.60 5345
2/4/2013 23.84 24.12 23.64 23.65 2841
2/1/2013 23.87 24.09 23.75 24.04 4177
1/31/2013 23.75 23.91 23.58 23.72 5503
1/30/2013 24.22 24.28 23.68 23.79 3322
1/29/2013 23.77 24.22 23.70 24.22 3889
1/28/2013 24.47 24.47 23.73 23.87 6568
1/25/2013 24.05 24.51 23.69 24.49 5797
1/24/2013 23.85 24.12 23.64 23.97 6905
1/23/2013 23.90 24.08 23.83 23.91 8083
1/22/2013 24.10 24.11 23.61 23.92 6037
1/18/2013 23.80 24.06 23.72 24.05 7501
1/17/2013 23.53 23.94 23.51 23.75 6267
1/16/2013 23.14 23.61 22.81 23.46 8823
1/15/2013 23.15 23.32 23.04 23.25 6872
1/14/2013 22.76 23.38 22.76 23.26 6413
1/11/2013 22.87 22.95 22.56 22.80 4738
1/10/2013 23.12 23.15 22.79 22.87 3842
1/9/2013 22.93 23.27 22.83 23.05 6727
1/8/2013 22.45 22.95 22.32 22.87 5834
1/7/2013 22.67 22.73 22.26 22.45 5659
1/4/2013 22.30 22.77 22.30 22.76 5110
1/3/2013 22.30 22.51 21.82 22.28 6669
1/2/2013 21.80 22.31 21.80 22.30 10701
12/31/2012 20.96 21.43 20.77 21.26 11397
Marketplace
Trading Center