$28.10 -0.21 (%) Chemtura Corp - NYSE

Jul. 1, 2015 | 01:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHMT historical data

Date Open High Low Close Volume
6/30/201528.6628.9027.9628.31766,560
6/29/201529.8230.0728.3828.49690,313
6/26/201530.3430.6030.0930.18652,080
6/25/201530.3530.3529.9930.26430,971
6/24/201530.4430.5830.2630.36279,754
6/23/201530.1730.4829.9630.48497,549
6/22/201530.1530.2930.0230.12510,582
6/19/201530.2030.3029.9430.00776,464
6/18/201529.9030.2629.7730.20442,574
6/17/201530.0830.1729.6529.85317,790
6/16/201529.8730.0929.7630.05317,277
6/15/201529.9030.0029.5629.97332,303
6/12/201530.2230.2529.9430.09306,292
6/11/201530.4530.5530.2330.25403,643
6/10/201530.4230.7230.1630.391,219,163
6/9/201529.7530.2329.5430.09429,678
6/8/201529.8830.0029.6029.60301,510
6/5/201529.5729.9329.3329.90490,662
6/4/201529.0930.6528.9129.651,401,748
6/3/201528.7029.3528.7029.27859,796
6/2/201528.1528.7927.9728.63552,372
6/1/201527.8128.5327.8128.22913,566
5/29/201527.9828.0527.6027.76704,397
5/28/201528.4928.5527.5928.00624,025
5/27/201528.1828.5328.0528.52418,008
5/26/201528.6928.7027.9328.031,154,861
5/22/201528.8529.1928.8528.89559,513
5/21/201529.1629.3328.9428.96613,074
5/20/201529.2429.4129.0129.17368,175
5/19/201529.7629.9329.1029.21820,248
5/18/201529.7629.8929.4429.78605,303
5/15/201529.9330.0929.6129.90728,864
5/14/201529.5029.9729.3329.951,092,428
5/13/201529.8629.8629.3929.50852,403
5/12/201529.9029.9029.2129.80666,976
5/11/201529.7030.0029.6129.96539,455
5/8/201530.1430.1429.7129.77891,358
5/7/201530.2230.4129.5629.671,281,757
5/6/201530.0030.3629.7430.301,596,973
5/5/201530.3430.6529.7329.82790,119
5/4/201530.5530.7130.2930.31618,567
5/1/201530.3831.1030.3530.53758,972
4/30/201530.8731.0529.7430.131,595,095
4/29/201530.2030.4529.9230.12657,366
4/28/201530.0930.4629.8630.30710,938
4/27/201530.4130.5329.9930.11657,975
4/24/201530.4730.6330.3030.56364,806
4/23/201530.1730.7930.0530.44406,026
4/22/201530.0530.3929.8530.13441,515
4/21/201530.0630.0629.7330.00479,921
4/20/201530.1530.2529.6330.00696,890
4/17/201529.9729.9729.4029.93674,343
4/16/201529.9230.3229.6830.07693,925
4/15/201529.9430.1029.7529.96513,803
4/14/201529.7029.8829.5729.79552,695
4/13/201529.6029.8229.4129.74352,823
4/10/201529.5930.0029.4729.56828,467
4/9/201528.7429.8428.7429.44933,549
4/8/201528.5228.8828.4228.68440,812
4/7/201528.6228.8028.3328.52874,377
4/6/201527.0929.1127.0928.581,770,836
4/2/201526.6627.1326.6626.93548,425
4/1/201527.3227.3426.6426.75765,524
3/31/201527.0927.3426.6427.291,267,793
3/30/201526.7527.3526.7027.25922,155
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
  • Showing 1-100 of 1,165 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!