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, 2011	29.95	29.98	29.37	29.53	262,013	-0.27(-0.92%)
Jan 28, 2011	29.98	30.05	29.57	29.80	332,157	-0.10(-0.35%)
Jan 27, 2011	30.05	30.35	29.10	29.91	427,133	+0.08(+0.26%)
Jan 26, 2011	29.30	29.95	29.30	29.83	519,620	+0.69(+2.38%)
Jan 25, 2011	28.80	29.26	28.74	29.13	119,710	+0.14(+0.50%)
Jan 24, 2011	28.32	29.05	28.32	28.99	115,669	+0.73(+2.57%)
Jan 21, 2011	29.45	29.45	28.15	28.26	174,188	-0.94(-3.23%)
Jan 20, 2011	28.81	29.29	28.57	29.21	305,756	+0.18(+0.61%)
Jan 19, 2011	29.28	29.50	28.99	29.03	222,504	-0.36(-1.22%)
Jan 18, 2011	29.34	29.58	29.19	29.39	298,441	-0.10(-0.35%)
Jan 14, 2011	28.47	29.52	28.47	29.49	264,943	+1.05(+3.68%)
Jan 13, 2011	27.65	28.45	27.63	28.45	241,399	+0.73(+2.65%)
Jan 12, 2011	27.37	27.75	27.28	27.71	138,333	+0.44(+1.61%)
Jan 11, 2011	26.76	27.29	26.65	27.28	225,661	+0.57(+2.13%)
Jan 10, 2011	26.84	27.28	26.66	26.71	336,819	-0.35(-1.28%)
Jan 07, 2011	26.86	27.14	26.52	27.05	194,559	+0.18(+0.66%)
Jan 06, 2011	26.84	27.17	26.65	26.88	240,675	-0.09(-0.34%)
Jan 05, 2011	27.08	27.32	26.79	26.97	206,086	-0.16(-0.58%)
Jan 04, 2011	27.71	27.71	26.76	27.12	182,198	-0.49(-1.78%)

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.