$27.85 -1.05 (%) Chemtura Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHMT historical data

Date Open High Low Close Volume
4/29/201628.7528.7527.1527.851,051,109
4/28/201629.4329.7528.9028.90472,070
4/27/201629.6129.9929.4229.51374,508
4/26/201628.5829.5228.4029.51488,554
4/25/201627.7928.1427.6827.92412,982
4/22/201627.6227.9827.5627.88279,561
4/21/201627.7727.8927.4227.54212,752
4/20/201627.7927.9527.5127.83344,743
4/19/201627.7227.9827.5127.85222,599
4/18/201627.3927.6427.3927.57244,453
4/15/201627.3227.8127.1827.48224,339
4/14/201627.3727.4627.0927.39229,835
4/13/201627.1827.3327.0927.31250,753
4/12/201626.5927.1426.5327.01205,429
4/11/201626.9627.1226.3326.52400,476
4/8/201626.9027.0526.4826.69214,868
4/7/201626.7026.9926.5226.61308,784
4/6/201626.9627.0626.6727.00300,685
4/5/201626.6327.4226.6226.90567,289
4/4/201626.5326.5526.1626.35328,462
4/1/201626.2226.6826.0226.66324,037
3/31/201626.5126.8726.2826.40563,269
3/30/201625.8126.6625.8126.52301,130
3/29/201625.2425.6625.2025.58632,998
3/28/201625.3125.4925.1525.34741,760
3/24/201625.3725.4025.1325.26695,948
3/23/201625.9526.1025.6225.62356,863
3/22/201625.9226.4225.7626.19464,517
3/21/201626.0426.1925.6525.92446,690
3/18/201626.7627.0826.0026.16615,714
3/17/201625.5126.6625.3626.59430,841
3/16/201625.4625.7825.1625.49600,993
3/15/201625.5625.7825.2725.53361,666
3/14/201626.6726.6725.6725.71336,214
3/11/201626.1626.9426.1626.89430,079
3/10/201626.0026.2625.6825.97423,025
3/9/201625.3126.0725.1825.96483,472
3/8/201625.3025.5925.1125.13703,788
3/7/201625.3125.7225.2825.55711,540
3/4/201625.0125.4324.9725.35807,453
3/3/201625.3325.3724.8324.99685,518
3/2/201625.3325.3324.6225.18610,539
3/1/201625.4925.7125.0825.34663,880
2/29/201625.2825.7825.1325.23446,113
2/26/201625.4325.5525.0725.23442,844
2/25/201624.8425.2924.6125.23377,772
2/24/201624.1024.7123.8024.70532,051
2/23/201626.0026.5724.2824.47776,719
2/22/201627.3327.3626.5326.65656,565
2/19/201626.5426.8426.4026.51376,815
2/18/201626.9426.9426.5226.61381,604
2/17/201627.2427.2426.5626.85408,592
2/16/201626.5926.5925.8626.47319,373
2/12/201625.3726.0125.0625.81657,703
2/11/201624.7525.5224.0325.271,160,316
2/10/201625.6726.2125.4325.46441,151
2/9/201624.1625.8224.1625.57489,955
2/8/201625.0625.3624.4724.98455,388
2/5/201625.5026.2824.7125.48345,783
2/4/201626.1626.8625.9526.15430,058
2/3/201626.1626.1624.9025.93428,639
2/2/201625.6026.0525.6025.80372,401
2/1/201625.9226.3825.5326.13383,739
1/29/201625.4126.2525.2726.24625,320
1/28/201625.4025.6324.8225.29388,173
1/27/201624.8725.7824.8125.06460,932
1/26/201624.9225.4624.8125.11571,185
1/25/201625.3625.5024.6724.77383,750
1/22/201625.0925.7224.8825.59693,332
1/21/201624.4824.9424.2624.64501,171
1/20/201623.7824.7223.5024.50467,315
1/19/201624.9924.9923.9224.26437,486
1/15/201624.2224.9624.0624.81516,641
1/14/201624.4225.4624.0925.05551,084
1/13/201624.7925.0623.9424.26470,069
1/12/201625.0925.0924.2424.65486,465
1/11/201624.9124.9124.4824.76578,188
1/8/201624.7825.2524.6824.77517,871
1/7/201625.1425.3224.5724.83704,627
1/6/201626.0326.0925.5925.72416,040
1/5/201626.8026.9026.3526.51486,122
1/4/201626.7227.0826.3126.69579,314
12/31/201526.9727.6226.8227.27382,959
12/30/201527.5427.7327.1627.19256,259
12/29/201527.3427.6427.0327.61256,036
12/28/201527.3627.3826.7427.22209,930
12/24/201527.4027.7527.2427.56209,144
12/23/201527.2227.5027.0727.46260,980
12/22/201526.7927.1326.4927.01238,054
12/21/201526.9726.9726.3226.66310,669
12/18/201526.9327.1926.7126.78721,475
12/17/201528.4928.5427.1127.11641,351
12/16/201527.8828.5527.7128.52343,332
12/15/201527.6628.0427.5027.71446,758
12/14/201527.4827.7627.3227.45403,987
12/11/201527.9528.1027.3227.50490,548
12/10/201528.9429.1628.5428.60353,194
12/9/201529.3629.7228.8628.97246,714
12/8/201529.3229.4629.0029.12468,520
12/7/201530.4930.5029.5329.63506,635
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center