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, 2017	63.15	63.32	62.20	63.07	147,252	-0.25(-0.40%)
Jan 30, 2017	63.52	64.45	62.45	63.32	213,380	-0.38(-0.60%)
Jan 27, 2017	64.14	64.76	62.98	63.71	316,257	+0.04(+0.06%)
Jan 26, 2017	62.22	64.75	61.61	63.67	291,102	+2.11(+3.43%)
Jan 25, 2017	61.34	62.12	60.34	61.56	203,350	+0.75(+1.23%)
Jan 24, 2017	59.71	61.13	59.71	60.81	115,388	+1.36(+2.29%)
Jan 23, 2017	58.94	59.78	58.94	59.45	102,951	+0.22(+0.38%)
Jan 20, 2017	59.34	60.32	59.22	59.22	131,116	-0.06(-0.09%)
Jan 19, 2017	59.73	60.13	59.24	59.28	74,879	-0.43(-0.72%)
Jan 18, 2017	59.38	60.19	59.28	59.71	52,883	+0.47(+0.79%)
Jan 17, 2017	60.29	60.29	58.74	59.24	116,174	-0.95(-1.58%)
Jan 13, 2017		60.19	60.19	60.19	0	+0.64(+1.08%)
Jan 12, 2017	59.74	59.85	58.46	59.55	130,437	-0.13(-0.22%)
Jan 11, 2017	59.25	59.74	58.72	59.68	194,435	+0.41(+0.69%)
Jan 10, 2017	59.16	59.88	59.03	59.27	125,608	-0.10(-0.17%)
Jan 09, 2017	59.28	59.80	59.12	59.37	195,900	-0.22(-0.38%)
Jan 06, 2017	60.15	60.63	59.49	59.60	75,228	-0.60(-0.99%)
Jan 05, 2017	60.21	60.58	59.70	60.19	93,347	-0.07(-0.11%)
Jan 04, 2017	59.22	60.32	58.40	60.26	115,676	+1.04(+1.75%)

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.