$27.50 +0.81 (%) Chemtura Corp - NYSE

Sep. 2, 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
9/2/201527.0927.5126.3627.50699,174
9/1/201526.7427.0226.5726.69408,244
8/31/201527.0927.3226.6827.20299,095
8/28/201526.9527.5526.8427.19285,845
8/27/201526.3727.4526.2527.07358,402
8/26/201526.0826.1925.5526.07754,729
8/25/201526.4826.5425.4325.49576,189
8/24/201525.0026.7724.8925.751,174,784
8/21/201525.7527.0425.7526.52676,611
8/20/201527.9928.1227.3627.36422,891
8/19/201528.2728.3227.7328.13289,551
8/18/201528.2928.5928.0028.40443,311
8/17/201528.4528.8627.9228.39461,569
8/14/201528.3528.5828.1128.55312,266
8/13/201528.2528.4927.8628.32442,446
8/12/201527.6128.4127.5628.24577,694
8/11/201527.3327.9227.0827.85479,074
8/10/201526.8827.7126.8827.65298,063
8/7/201526.7027.2226.6926.75429,996
8/6/201526.8627.1726.5726.89430,215
8/5/201527.1727.4926.8226.85489,574
8/4/201527.1427.5026.7126.92376,205
8/3/201527.3827.3826.7327.00420,623
7/31/201527.8427.8427.1527.43495,251
7/30/201526.7727.8425.5027.73779,310
7/29/201526.1426.8326.0526.69374,801
7/28/201525.6426.4525.3426.18394,934
7/27/201525.6326.0325.4625.56389,955
7/24/201527.0827.0825.6925.90586,575
7/23/201526.9827.3026.8627.15516,359
7/22/201526.7627.0826.6726.86271,043
7/21/201526.9227.3026.7226.92253,295
7/20/201527.0027.1026.8026.91183,386
7/17/201527.2927.3126.9827.02182,308
7/16/201527.4927.5827.2427.36265,194
7/15/201527.5227.7027.2227.30298,445
7/14/201527.6027.8827.4527.51365,738
7/13/201527.2027.7227.0827.65338,725
7/10/201526.5727.0626.5727.02295,686
7/9/201526.6226.8026.2326.27619,928
7/8/201526.6227.2226.1926.23553,687
7/7/201526.8827.1926.2127.11418,484
7/6/201527.2527.3826.8126.96615,265
7/2/201528.0928.0927.4527.50552,564
7/1/201528.4828.7327.8827.99582,456
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
  • Showing 1-100 of 1,210 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!