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 29, 2010	23.88	23.89	22.65	23.01	529,230	+0.12(+0.51%)
Jan 28, 2010	23.33	23.36	21.99	22.89	652,740	+1.66(+7.83%)
Jan 27, 2010	20.94	21.36	20.87	21.23	156,258	+0.15(+0.71%)
Jan 26, 2010	21.19	21.39	21.02	21.08	201,161	-0.24(-1.11%)
Jan 25, 2010	21.43	21.53	21.25	21.31	175,789	+0.07(+0.34%)
Jan 22, 2010	21.65	21.72	21.21	21.24	341,688	-0.46(-2.11%)
Jan 21, 2010	21.70	21.98	21.57	21.70	315,718	-0.03(-0.12%)
Jan 20, 2010	21.86	21.97	21.60	21.72	169,678	-0.39(-1.75%)
Jan 19, 2010	21.69	22.16	21.60	22.11	203,781	+0.46(+2.12%)
Jan 15, 2010	21.87	21.65	21.65	21.65	606,672	-0.12(-0.54%)
Jan 14, 2010	21.34	21.84	21.21	21.77	229,525	+0.42(+1.96%)
Jan 13, 2010	21.03	21.38	20.88	21.35	138,824	+0.41(+1.97%)
Jan 12, 2010	20.95	20.99	20.68	20.94	222,319	-0.14(-0.65%)
Jan 11, 2010	21.76	21.76	20.97	21.08	212,588	-0.78(-3.56%)
Jan 08, 2010	21.57	22.18	21.57	21.86	91,404	+0.14(+0.66%)
Jan 07, 2010	21.80	22.05	21.47	21.71	189,310	-0.22(-0.99%)
Jan 06, 2010	21.74	22.05	21.74	21.93	150,820	+0.12(+0.54%)
Jan 05, 2010	22.12	22.28	21.75	21.81	191,305	-0.30(-1.36%)

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.