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 30, 2009	15.32	15.51	14.74	14.90	294,239	-0.22(-1.47%)
Jan 29, 2009	15.83	16.23	15.06	15.12	373,805	-0.96(-5.98%)
Jan 28, 2009	15.72	16.37	15.57	16.08	268,738	+0.60(+3.89%)
Jan 27, 2009	15.17	15.87	15.05	15.48	392,978	+0.42(+2.78%)
Jan 26, 2009	14.83	15.40	14.83	15.06	476,194	+0.25(+1.68%)
Jan 23, 2009	13.78	15.02	13.78	14.81	514,724	+0.60(+4.24%)
Jan 22, 2009	14.51	14.78	13.82	14.21	872,298	-0.52(-3.55%)
Jan 21, 2009	14.14	14.81	14.03	14.73	391,373	+0.69(+4.94%)
Jan 20, 2009	14.85	15.17	14.04	14.04	354,167	-0.99(-6.62%)
Jan 16, 2009	14.73	15.07	14.43	15.04	301,122	+0.42(+2.87%)
Jan 15, 2009	14.37	14.77	13.90	14.62	297,095	+0.22(+1.50%)
Jan 14, 2009	14.54	14.85	14.31	14.40	355,452	-0.37(-2.53%)
Jan 13, 2009	14.58	14.83	14.53	14.77	335,869	+0.22(+1.53%)
Jan 12, 2009	14.98	15.26	14.36	14.55	448,576	-0.39(-2.59%)
Jan 09, 2009	15.69	15.69	14.87	14.94	618,848	-0.71(-4.52%)
Jan 08, 2009	15.61	15.71	15.21	15.64	301,453	+0.05(+0.34%)
Jan 07, 2009	15.60	15.94	15.34	15.59	716,523	-2.06(-11.65%)
Jan 06, 2009	17.74	17.88	17.46	17.65	419,546	+0.03(+0.15%)
Jan 05, 2009	17.56	17.93	17.20	17.62	280,511	+0.10(+0.56%)

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.