Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	147.85	147.86	144.46	146.41	221,208	-2.18(-1.47%)
Oct 30, 2019	150.98	151.11	147.07	148.59	180,548	-3.70(-2.43%)
Oct 29, 2019	154.94	155.80	151.98	152.29	248,780	-1.42(-0.92%)
Oct 28, 2019	147.90	154.34	147.90	153.71	408,802	+6.99(+4.76%)
Oct 25, 2019	144.43	146.93	142.41	146.72	280,131	+2.84(+1.97%)
Oct 24, 2019	143.86	146.16	141.84	143.88	263,349	+2.09(+1.48%)
Oct 23, 2019	141.56	142.94	140.87	141.79	219,777	-0.77(-0.54%)
Oct 22, 2019	143.63	144.12	142.46	142.56	179,307	-1.12(-0.78%)
Oct 21, 2019	142.71	144.33	142.32	143.69	153,083	+2.11(+1.49%)
Oct 18, 2019	140.23	143.25	139.76	141.57	199,931	+0.57(+0.41%)
Oct 17, 2019	141.08	143.50	140.19	141.00	230,506	+1.62(+1.16%)
Oct 16, 2019	138.33	140.46	137.32	139.39	211,825	+0.27(+0.20%)
Oct 15, 2019	136.56	139.23	134.92	139.11	235,919	+3.66(+2.70%)
Oct 14, 2019	134.95	135.49	133.81	135.45	90,543	+0.04(+0.03%)
Oct 11, 2019	134.99	136.97	134.15	135.41	173,714	+3.27(+2.47%)
Oct 10, 2019	132.25	134.08	131.83	132.15	116,552	-0.15(-0.11%)
Oct 09, 2019	131.60	132.86	130.78	132.29	135,270	+2.26(+1.74%)
Oct 08, 2019	131.98	132.15	129.78	130.04	146,900	-3.63(-2.72%)
Oct 07, 2019	134.71	134.91	133.40	133.67	198,424	-1.32(-0.98%)
Oct 04, 2019	133.40	135.22	132.73	134.99	194,846	+2.43(+1.84%)
Oct 03, 2019	131.12	132.90	129.22	132.56	179,908	+1.70(+1.30%)
Oct 02, 2019	131.80	132.66	130.07	130.86	194,003	-2.26(-1.70%)

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.

Cabot Microelectron (NQ: CCMP )

Historical Prices

Sections

Services

Contact Information

Follow Us