Indicators

Cabot Microelectron (NQ: CCMP )

173.69 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, 2007	19.67	19.94	19.46	19.76	441,776	+0.05(+0.23%)
Jan 30, 2007	19.71	19.85	19.61	19.72	503,785	+0.01(+0.03%)
Jan 29, 2007	19.73	19.79	19.42	19.71	641,289	-0.09(-0.46%)
Jan 26, 2007	20.18	20.18	19.64	19.80	584,217	-0.22(-1.08%)
Jan 25, 2007	20.30	20.44	19.91	20.02	814,045	-0.69(-3.35%)
Jan 24, 2007	20.52	20.78	20.49	20.71	344,626	+0.14(+0.67%)
Jan 23, 2007	20.52	20.81	20.44	20.57	465,186	+0.04(+0.19%)
Jan 22, 2007	20.48	20.72	20.45	20.53	686,460	-0.01(-0.03%)
Jan 19, 2007	20.23	20.62	20.23	20.54	486,532	+0.26(+1.26%)
Jan 18, 2007	21.36	21.36	20.19	20.28	746,946	-1.22(-5.69%)
Jan 17, 2007	21.44	21.72	21.42	21.51	246,037	-0.04(-0.18%)
Jan 16, 2007	21.81	21.93	21.41	21.55	286,555	-0.29(-1.32%)
Jan 12, 2007	21.71	21.98	21.65	21.84	214,529	+0.07(+0.33%)
Jan 11, 2007	21.53	21.89	21.43	21.76	445,651	+0.22(+1.03%)
Jan 10, 2007	21.37	21.67	21.17	21.54	666,833	-0.07(-0.33%)
Jan 09, 2007	21.80	21.84	21.31	21.61	440,676	-0.14(-0.63%)
Jan 08, 2007	21.82	21.90	21.60	21.75	581,290	-0.12(-0.54%)
Jan 05, 2007	22.51	22.51	21.70	21.87	424,788	-0.63(-2.79%)
Jan 04, 2007	21.98	22.63	21.87	22.50	708,591	+0.43(+1.96%)

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.