$22.72 +0.57 (%) Chemtura Corp - NYSE

Oct. 20, 2014 | 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
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
9/8/201425.0325.1624.9725.03405,158
9/5/201424.7825.1324.7825.07552,697
9/4/201424.8225.1424.8124.86429,142
9/3/201425.1425.2024.7224.82457,360
9/2/201424.7525.1224.7525.00560,333
8/29/201424.5324.8624.4424.691,189,346
8/28/201424.4524.6024.3024.42655,767
8/27/201424.7024.7524.4824.56443,767
8/26/201424.7024.7524.5224.60324,117
8/25/201424.5024.7224.4324.57387,201
8/22/201424.4224.4924.2524.40631,406
8/21/201424.4124.4824.1624.42570,405
8/20/201424.4524.5224.2524.35465,233
8/19/201424.9224.9424.4724.55615,809
8/18/201424.5724.9324.5324.90530,730
8/15/201424.3724.4724.1224.43569,599
8/14/201424.0124.2323.9724.16370,280
8/13/201424.0624.2424.0124.08510,257
8/12/201423.9224.1123.8324.06369,118
8/11/201424.2224.2223.9824.00331,981
8/8/201423.7524.0923.6524.04411,456
8/7/201423.9724.0823.6623.76557,605
8/6/201423.8124.1923.8023.95700,472
8/5/201423.7924.2223.7124.06949,228
8/4/201423.4823.9423.2323.911,187,288
8/1/201423.1823.4522.8823.451,512,769
7/31/201423.3323.8523.0423.261,878,833
7/30/201424.7524.7623.0023.483,939,076
7/29/201425.3125.3925.0225.17550,408
7/28/201425.2725.3825.1225.22666,580
7/25/201425.2925.5425.1725.25388,438
7/24/201425.5525.8025.3925.50654,861
7/23/201425.4825.7025.2725.57306,365
7/22/201425.5025.6825.4725.51340,612
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
  • Showing 1-100 of 991 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center