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, 2022	173.88	180.46		180.44	305,646	+6.67(+3.84%)
Jan 28, 2022	172.90	174.07	171.77	173.76	524,971	+0.43(+0.25%)
Jan 27, 2022	176.40	176.40	173.09	173.33	413,720	-2.63(-1.50%)
Jan 26, 2022	178.54	180.68	175.38	175.97	630,384	+0.08(+0.05%)
Jan 25, 2022	177.99	179.24	175.04	175.89	649,476	-4.51(-2.50%)
Jan 24, 2022	177.13	180.76	176.17	180.40	739,390	+0.84(+0.47%)
Jan 21, 2022	179.93	183.07	179.44	179.56	518,647	-1.94(-1.07%)
Jan 20, 2022	184.24	186.38	181.33	181.50	269,038	-1.83(-1.00%)
Jan 19, 2022	183.53	185.58	182.72	183.33	302,242	-0.19(-0.10%)
Jan 18, 2022	185.18	186.25	182.75	183.52	555,575	-3.67(-1.96%)
Jan 14, 2022				187.19	0	+0.18(+0.10%)
Jan 13, 2022	189.78	190.00	186.45	187.01	226,571	-0.45(-0.24%)
Jan 12, 2022	188.30	189.48	186.66	187.46	462,212	-0.30(-0.16%)
Jan 11, 2022	187.98	189.86	186.76	187.76	579,886	-0.72(-0.38%)
Jan 10, 2022	187.12	188.65	183.86	188.48	342,332	-0.52(-0.27%)
Jan 07, 2022	189.03	191.02	187.89	189.00	208,223	-0.53(-0.28%)
Jan 06, 2022	188.82	190.31	187.52	189.52	362,332	+0.16(+0.08%)
Jan 05, 2022	191.07	191.57	187.78	189.36	321,910	-2.00(-1.04%)
Jan 04, 2022	190.65	192.44	190.65	191.36	215,907	+0.33(+0.17%)

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.