Indicators

Cabot Microelectron (NQ: CCMP )

N/A UNCHANGED

Last Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.71	22.18	21.59	21.74	732,430	-0.07(-0.33%)
Jan 30, 2006	21.55	22.25	21.53	21.81	963,626	+0.11(+0.51%)
Jan 27, 2006	21.95	22.60	21.48	21.70	1,660,764	-0.84(-3.72%)
Jan 26, 2006	22.86	25.05	21.67	22.54	6,622,614	+2.75(+13.89%)
Jan 25, 2006	19.75	19.92	19.48	19.79	1,065,145	+0.09(+0.47%)
Jan 24, 2006	19.44	19.92	19.39	19.70	436,724	+0.30(+1.55%)
Jan 23, 2006	19.36	19.56	19.12	19.39	279,845	+0.15(+0.78%)
Jan 20, 2006	19.75	19.75	19.15	19.24	766,680	-0.46(-2.36%)
Jan 19, 2006	18.90	19.82	18.90	19.71	858,263	+0.84(+4.48%)
Jan 18, 2006	18.98	19.34	18.76	18.86	571,743	-0.31(-1.60%)
Jan 17, 2006	19.31	19.34	18.95	19.17	292,134	-0.26(-1.35%)
Jan 13, 2006	19.66	19.85	19.33	19.43	297,533	-0.32(-1.62%)
Jan 12, 2006	19.99	20.09	19.68	19.75	384,841	-0.43(-2.11%)
Jan 11, 2006	20.04	20.18	19.81	20.18	382,962	+0.20(+1.02%)
Jan 10, 2006	19.72	20.08	19.69	19.98	573,374	+0.10(+0.49%)
Jan 09, 2006	19.73	19.92	19.63	19.88	465,285	+0.15(+0.76%)
Jan 06, 2006	19.34	19.85	19.06	19.73	577,686	+0.56(+2.90%)
Jan 05, 2006	18.91	19.34	18.90	19.17	550,708	+0.17(+0.90%)
Jan 04, 2006	19.20	19.47	18.96	19.00	505,659	-0.29(-1.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.