Indicators

Cabot Microelectron (NQ: CCMP )

N/A 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 30, 2015	48.38	50.00	48.14	49.41	516,034	+0.94(+1.94%)
Jan 29, 2015	49.34	50.00	47.75	48.47	434,046	+2.51(+5.46%)
Jan 28, 2015	46.87	47.41	45.86	45.96	212,536	-0.56(-1.20%)
Jan 27, 2015	46.30	46.79	45.92	46.52	131,126	-0.29(-0.62%)
Jan 26, 2015	46.74	47.12	46.15	46.81	153,185	+0.01(+0.02%)
Jan 23, 2015	46.38	47.00	46.38	46.80	52,877	+0.29(+0.62%)
Jan 22, 2015	46.35	46.78	45.31	46.51	119,720	+0.40(+0.87%)
Jan 21, 2015	46.30	46.98	46.01	46.11	169,782	-0.31(-0.67%)
Jan 20, 2015	46.16	46.91	45.99	46.42	248,497	+0.33(+0.72%)
Jan 16, 2015	44.74	46.23	44.74	46.09	126,332	+1.16(+2.58%)
Jan 15, 2015	45.05	45.67	44.46	44.93	156,355	-0.19(-0.42%)
Jan 14, 2015	44.61	45.50	44.61	45.12	104,255	-0.04(-0.09%)
Jan 13, 2015	45.43	46.49	44.24	45.16	157,625	-0.05(-0.11%)
Jan 12, 2015	45.66	45.88	44.71	45.21	111,360	-0.61(-1.33%)
Jan 09, 2015	46.05	46.42	45.49	45.82	73,324	-0.34(-0.74%)
Jan 08, 2015	46.18	47.06	45.39	46.16	118,914	+0.41(+0.90%)
Jan 07, 2015	45.70	46.14	45.41	45.75	83,342	+0.45(+0.99%)
Jan 06, 2015	45.82	45.92	44.36	45.30	118,381	-0.57(-1.24%)
Jan 05, 2015	46.54	47.01	45.52	45.87	122,109	-0.95(-2.03%)

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.