Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabot Microelectron (NQ: CCMP )

173.69 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 122.14 128.00 120.77 127.74 309,971 +4.26(+3.45%)
Oct 28, 2021 122.53 124.37 121.83 123.48 351,652 +2.32(+1.91%)
Oct 27, 2021 125.08 126.27 120.96 121.16 245,311 -4.56(-3.62%)
Oct 26, 2021 128.93 125.68 125.72 77,076 -2.11(-1.65%)
Oct 25, 2021 127.50 128.73 127.41 127.83 92,110 +0.48(+0.38%)
Oct 22, 2021 129.78 131.28 127.07 127.35 73,607 -2.10(-1.62%)
Oct 21, 2021 128.74 129.76 127.92 129.45 89,874 +0.39(+0.30%)
Oct 20, 2021 128.35 129.61 127.63 129.06 62,557 +0.40(+0.31%)
Oct 19, 2021 128.38 129.23 126.63 128.66 101,202 +1.18(+0.92%)
Oct 18, 2021 124.83 127.80 124.38 127.49 191,544 +1.46(+1.16%)
Oct 15, 2021 126.10 128.74 125.11 126.03 229,800 +1.99(+1.60%)
Oct 14, 2021 122.42 124.38 121.57 124.03 197,088 +3.89(+3.24%)
Oct 13, 2021 120.44 121.77 119.98 120.14 110,684 +1.18(+1.00%)
Oct 12, 2021 120.45 120.89 118.62 118.96 116,364 -0.81(-0.67%)
Oct 11, 2021 119.22 121.69 119.22 119.77 85,940 -0.13(-0.11%)
Oct 08, 2021 121.00 121.11 119.39 119.89 129,672 -1.31(-1.08%)
Oct 07, 2021 121.80 123.38 120.10 121.20 115,620 +0.75(+0.63%)
Oct 06, 2021 120.72 122.18 118.83 120.45 86,421 -1.90(-1.56%)
Oct 05, 2021 121.52 124.16 120.66 122.35 146,674 +1.23(+1.01%)
Oct 04, 2021 123.37 123.97 120.54 121.12 98,103 -3.10(-2.50%)
Oct 01, 2021 122.89 124.66 120.27 124.23 128,500 +2.07(+1.70%)
Sep 30, 2021 122.57 124.59 121.68 122.16 98,687 +0.51(+0.42%)
Sep 29, 2021 123.50 123.97 121.36 121.65 126,446 -2.09(-1.69%)
Sep 28, 2021 123.98 126.04 121.60 123.74 152,133 -1.80(-1.44%)
Sep 27, 2021 124.67 128.19 124.61 125.55 137,503 +0.17(+0.13%)
Sep 24, 2021 123.81 125.61 122.06 125.38 278,049 +0.48(+0.39%)
Sep 23, 2021 124.87 126.47 124.69 124.89 98,272 +0.52(+0.41%)
Sep 22, 2021 123.85 125.40 123.06 124.38 119,873 +1.09(+0.88%)
Sep 21, 2021 124.44 128.64 121.75 123.28 166,478 -0.43(-0.34%)
Sep 20, 2021 126.21 126.95 121.23 123.71 288,690 -5.27(-4.09%)
Sep 17, 2021 128.66 130.00 125.67 128.99 598,632 +0.08(+0.06%)
Sep 16, 2021 130.27 130.99 128.64 128.91 158,375 -2.26(-1.72%)
Sep 15, 2021 126.31 131.29 124.96 131.16 260,245 +4.64(+3.67%)
Sep 14, 2021 130.04 130.04 126.00 126.53 139,616 -3.28(-2.53%)
Sep 13, 2021 130.50 131.02 128.94 129.81 205,501 +0.22(+0.17%)
Sep 10, 2021 132.56 132.76 129.24 129.59 159,766 -1.78(-1.35%)
Sep 09, 2021 130.44 132.58 128.42 131.36 248,430 +1.22(+0.94%)
Sep 08, 2021 131.64 131.64 127.54 130.14 243,488 -2.04(-1.54%)
Sep 07, 2021 130.99 132.34 129.98 132.19 171,689 +1.44(+1.10%)
Sep 03, 2021 132.24 133.65 129.00 130.75 120,030 -2.00(-1.51%)
Sep 02, 2021 132.13 133.53 131.29 132.75 173,031 +1.30(+0.99%)
Sep 01, 2021 132.31 132.31 129.86 131.45 175,174 -0.01(-0.01%)
Aug 31, 2021 131.65 132.78 130.71 131.46 222,973 -0.22(-0.17%)
Aug 30, 2021 133.16 133.71 131.33 131.68 226,698 -0.05(-0.04%)
Aug 27, 2021 126.99 132.66 126.99 131.73 245,987 +4.71(+3.71%)
Aug 26, 2021 126.83 128.85 126.36 127.02 197,845 +0.33(+0.26%)
Aug 25, 2021 124.71 127.83 124.31 126.69 242,296 +2.10(+1.69%)
Aug 24, 2021 122.85 124.88 122.46 124.59 271,993 +2.26(+1.85%)
Aug 23, 2021 120.89 123.83 120.89 122.33 326,696 +2.36(+1.97%)
Aug 20, 2021 118.97 120.32 118.15 119.97 262,172 +0.65(+0.55%)
Aug 19, 2021 119.39 120.87 118.62 119.32 239,400 -1.03(-0.86%)
Aug 18, 2021 121.12 123.12 120.25 120.35 214,967 -0.78(-0.65%)
Aug 17, 2021 124.46 126.03 121.06 121.13 214,250 -5.59(-4.41%)
Aug 16, 2021 123.46 127.37 122.82 126.72 348,036 +2.78(+2.24%)
Aug 13, 2021 120.44 124.52 119.99 123.95 405,098 +3.64(+3.02%)
Aug 12, 2021 124.24 124.24 120.15 120.31 491,086 -3.20(-2.59%)
Aug 11, 2021 122.29 124.16 121.38 123.51 318,955 +1.31(+1.07%)
Aug 10, 2021 121.56 123.84 119.40 122.20 352,586 +0.55(+0.46%)
Aug 09, 2021 123.78 124.70 121.14 121.65 602,013 -1.28(-1.04%)
Aug 06, 2021 122.89 125.18 121.26 122.93 342,889 -0.77(-0.62%)
Aug 05, 2021 141.69 141.69 122.54 123.70 777,556 -20.87(-14.43%)
Aug 04, 2021 143.62 145.03 142.77 144.57 157,136 -0.08(-0.06%)
Aug 03, 2021 143.76 145.65 141.13 144.65 153,942 +1.66(+1.16%)
Aug 02, 2021 144.12 146.07 142.56 142.99 166,399 -0.39(-0.27%)
Jul 30, 2021 141.40 144.36 141.34 143.38 189,797 +1.23(+0.86%)
Jul 29, 2021 140.88 142.82 140.07 142.15 123,520 +1.82(+1.30%)
Jul 28, 2021 135.63 142.20 135.63 140.32 145,555 +5.28(+3.91%)
Jul 27, 2021 136.91 137.44 131.97 135.04 214,807 -2.88(-2.09%)
Jul 26, 2021 141.00 142.60 137.61 137.93 329,450 -2.77(-1.97%)
Jul 23, 2021 139.45 141.66 138.04 140.69 123,139 +1.89(+1.36%)
Jul 22, 2021 141.16 142.74 138.31 138.80 135,935 -2.81(-1.99%)
Jul 21, 2021 139.54 142.69 139.10 141.61 183,945 +2.96(+2.14%)
Jul 20, 2021 137.03 141.07 136.60 138.65 227,347 +2.69(+1.98%)
Jul 19, 2021 134.87 137.71 134.32 135.96 323,363 -2.02(-1.47%)
Jul 16, 2021 143.77 144.79 137.90 137.99 131,270 -4.31(-3.03%)
Jul 15, 2021 144.87 145.13 140.82 142.30 183,970 -3.63(-2.49%)
Jul 14, 2021 150.41 151.00 145.79 145.93 119,011 -2.80(-1.88%)
Jul 13, 2021 148.69 149.92 147.37 148.72 273,588 -0.59(-0.39%)
Jul 12, 2021 146.65 149.38 146.17 149.31 176,310 +1.90(+1.29%)
Jul 09, 2021 142.44 148.29 141.49 147.40 195,300 +6.34(+4.50%)
Jul 08, 2021 141.34 143.41 139.71 141.06 232,262 -4.17(-2.87%)
Jul 07, 2021 142.27 145.81 139.39 145.23 302,759 +3.62(+2.56%)
Jul 06, 2021 145.28 145.28 141.09 141.61 250,996 -3.11(-2.15%)
Jul 02, 2021 148.24 148.24 143.77 144.73 269,577 -2.71(-1.84%)
Jul 01, 2021 149.84 149.97 146.72 147.43 222,404 -1.99(-1.33%)
Jun 30, 2021 148.38 149.82 147.06 149.43 208,437 +0.67(+0.45%)
Jun 29, 2021 149.56 150.63 148.43 148.75 169,241 +0.06(+0.04%)
Jun 28, 2021 146.66 149.44 146.62 148.69 366,235 +2.84(+1.94%)
Jun 25, 2021 149.30 150.19 145.74 145.86 395,650 -2.84(-1.91%)
Jun 24, 2021 148.88 148.99 147.34 148.69 149,219 +1.29(+0.87%)
Jun 23, 2021 149.32 151.16 147.24 147.40 185,880 -1.01(-0.68%)
Jun 22, 2021 147.09 148.79 144.54 148.41 250,740 +0.48(+0.32%)
Jun 21, 2021 149.77 149.77 146.84 147.94 221,888 -0.22(-0.15%)
Jun 18, 2021 146.10 148.99 145.38 148.16 647,022 -1.31(-0.88%)
Jun 17, 2021 151.92 152.30 147.45 149.47 175,947 -2.34(-1.54%)
Jun 16, 2021 153.41 154.12 151.35 151.81 170,538 -1.47(-0.96%)
Jun 15, 2021 156.50 158.64 152.62 153.28 206,809 -3.45(-2.20%)
Jun 14, 2021 151.93 157.02 151.11 156.73 289,386 +5.58(+3.69%)
Jun 11, 2021 150.68 151.20 147.69 151.15 146,918 +1.94(+1.30%)
Jun 10, 2021 150.21 151.15 146.01 149.21 303,764 -2.36(-1.56%)
Jun 09, 2021 150.20 152.54 149.84 151.57 297,849 +3.33(+2.25%)
Jun 08, 2021 144.26 149.10 143.80 148.24 351,710 +4.97(+3.47%)
Jun 07, 2021 147.92 149.11 142.99 143.27 200,769 -5.38(-3.62%)
Jun 04, 2021 147.10 149.43 147.10 148.65 146,733 +2.71(+1.86%)
Jun 03, 2021 149.81 149.81 145.57 145.94 174,590 -5.30(-3.50%)
Jun 02, 2021 151.76 153.79 150.65 151.24 130,847 -0.95(-0.62%)
Jun 01, 2021 152.76 156.52 151.47 152.19 125,147 -0.33(-0.21%)
May 28, 2021 154.17 154.17 150.88 152.51 120,370 -0.98(-0.64%)
May 27, 2021 151.72 154.40 151.12 153.49 139,736 +2.44(+1.62%)
May 26, 2021 151.66 152.89 149.71 151.05 158,570 -0.28(-0.18%)
May 25, 2021 153.38 154.15 150.44 151.33 259,387 -0.71(-0.47%)
May 24, 2021 150.94 153.14 150.88 152.04 213,439 +2.44(+1.63%)
May 21, 2021 152.89 152.89 149.28 149.60 240,591 -1.45(-0.96%)
May 20, 2021 148.71 151.87 148.71 151.05 153,292 +2.83(+1.91%)
May 19, 2021 145.27 149.41 143.77 148.22 357,988 +0.89(+0.60%)
May 18, 2021 151.29 152.47 147.14 147.34 159,129 -2.88(-1.91%)
May 17, 2021 150.07 150.68 147.13 150.21 126,961 -2.61(-1.71%)
May 14, 2021 152.68 154.52 148.32 152.82 219,517 +2.81(+1.87%)
May 13, 2021 145.37 152.16 143.92 150.01 252,570 +7.35(+5.15%)
May 12, 2021 147.85 148.79 142.31 142.66 240,031 -7.89(-5.24%)
May 11, 2021 147.32 151.32 145.83 150.55 213,658 -0.78(-0.52%)
May 10, 2021 163.80 163.80 151.30 151.33 288,788 -13.20(-8.02%)
May 07, 2021 158.14 165.81 157.70 164.53 274,848 +7.30(+4.64%)
May 06, 2021 166.04 168.68 156.80 157.23 398,816 -19.16(-10.86%)
May 05, 2021 174.82 177.02 171.03 176.39 162,080 +3.31(+1.91%)
May 04, 2021 177.62 178.38 171.09 173.08 135,247 -6.71(-3.73%)
May 03, 2021 183.29 184.33 178.93 179.79 135,149 -1.48(-0.82%)
Apr 30, 2021 181.78 185.23 180.25 181.27 211,186 -3.85(-2.08%)
Apr 29, 2021 188.75 188.75 181.52 185.12 75,811 -0.87(-0.47%)
Apr 28, 2021 184.21 187.07 184.19 185.99 81,472 +0.54(+0.29%)
Apr 27, 2021 189.72 189.72 184.12 185.45 89,758 -2.61(-1.39%)
Apr 26, 2021 186.32 189.70 186.32 188.06 91,464 +3.19(+1.73%)
Apr 23, 2021 183.61 186.18 183.61 184.87 119,102 +3.01(+1.66%)
Apr 22, 2021 182.91 184.87 179.52 181.85 140,738 -3.45(-1.86%)
Apr 21, 2021 178.24 185.56 178.24 185.30 113,789 +7.88(+4.44%)
Apr 20, 2021 183.24 183.90 176.13 177.43 137,155 -6.09(-3.32%)
Apr 19, 2021 186.50 188.90 181.44 183.51 166,618 -4.36(-2.32%)
Apr 16, 2021 190.16 190.16 186.10 187.87 110,804 -1.17(-0.62%)
Apr 15, 2021 189.45 190.43 186.11 189.04 75,426 +2.39(+1.28%)
Apr 14, 2021 184.81 189.09 184.81 186.65 127,043 +2.10(+1.14%)
Apr 13, 2021 185.15 187.01 181.78 184.54 111,171 +0.98(+0.53%)
Apr 12, 2021 189.18 189.65 182.96 183.56 179,654 -7.15(-3.75%)
Apr 09, 2021 192.82 194.10 188.75 190.71 113,233 -3.57(-1.84%)
Apr 08, 2021 195.78 196.08 192.23 194.28 148,942 +0.82(+0.42%)
Apr 07, 2021 194.21 196.27 192.63 193.46 171,879 -1.13(-0.58%)
Apr 06, 2021 192.22 195.73 191.90 194.58 302,766 +1.60(+0.83%)
Apr 05, 2021 190.73 193.34 188.59 192.98 206,110 +7.40(+3.99%)
Apr 01, 2021 175.97 185.58 174.75 185.58 182,953 +10.87(+6.22%)
Mar 31, 2021 170.42 177.08 170.42 174.71 193,905 +5.78(+3.42%)
Mar 30, 2021 167.80 169.76 166.13 168.93 104,378 +0.62(+0.37%)
Mar 29, 2021 172.89 175.06 166.94 168.31 164,254 -7.09(-4.04%)
Mar 26, 2021 167.47 175.76 166.69 175.39 167,876 +9.55(+5.76%)
Mar 25, 2021 160.14 166.62 157.89 165.84 193,257 +2.41(+1.48%)
Mar 24, 2021 163.06 170.96 163.04 163.43 145,895 +3.06(+1.91%)
Mar 23, 2021 167.46 171.00 159.77 160.37 187,336 -7.78(-4.63%)
Mar 22, 2021 170.52 177.78 167.91 168.15 135,212 -1.68(-0.99%)
Mar 19, 2021 169.93 177.31 165.33 169.83 399,760 +0.31(+0.18%)
Mar 18, 2021 175.44 177.33 169.15 169.52 143,308 -8.78(-4.93%)
Mar 17, 2021 175.68 180.36 172.50 178.30 225,290 +0.15(+0.08%)
Mar 16, 2021 172.47 180.03 172.05 178.16 353,104 +6.85(+4.00%)
Mar 15, 2021 167.25 171.85 165.60 171.31 109,119 +4.59(+2.76%)
Mar 12, 2021 166.81 169.22 165.68 166.71 150,569 -2.61(-1.54%)
Mar 11, 2021 166.72 171.76 166.10 169.32 198,362 +5.59(+3.41%)
Mar 10, 2021 164.50 165.35 161.76 163.74 162,186 +3.52(+2.20%)
Mar 09, 2021 158.10 162.22 157.65 160.22 244,503 +6.32(+4.10%)
Mar 08, 2021 162.21 163.66 153.77 153.90 192,035 -8.27(-5.10%)
Mar 05, 2021 165.19 165.19 154.10 162.17 321,229 +1.97(+1.23%)
Mar 04, 2021 168.35 169.34 156.97 160.20 262,229 -8.20(-4.87%)
Mar 03, 2021 170.68 172.84 167.55 168.40 194,360 +2.30(+1.38%)
Mar 02, 2021 173.45 173.45 165.82 166.10 159,329 -9.06(-5.17%)
Mar 01, 2021 171.98 175.20 169.67 175.16 163,470 +7.12(+4.23%)
Feb 26, 2021 164.81 171.44 161.54 168.04 231,232 +3.81(+2.32%)
Feb 25, 2021 174.25 174.25 162.66 164.23 264,353 -11.92(-6.76%)
Feb 24, 2021 162.72 176.69 162.66 176.15 186,202 +11.72(+7.13%)
Feb 23, 2021 159.68 164.96 157.94 164.43 155,228 +1.92(+1.18%)
Feb 22, 2021 163.53 166.51 161.76 162.50 183,544 -3.62(-2.18%)
Feb 19, 2021 162.19 166.88 162.19 166.12 139,510 +5.66(+3.53%)
Feb 18, 2021 167.11 167.11 159.66 160.46 188,921 -7.54(-4.49%)
Feb 17, 2021 170.93 172.18 164.72 168.00 191,951 -3.86(-2.25%)
Feb 16, 2021 173.59 175.54 170.46 171.87 157,373 -0.45(-0.26%)
Feb 12, 2021 170.02 173.44 169.37 172.32 133,118 +2.12(+1.24%)
Feb 11, 2021 164.94 170.33 164.94 170.20 174,978 +5.84(+3.56%)
Feb 10, 2021 167.36 168.99 162.81 164.36 148,402 -2.42(-1.45%)
Feb 09, 2021 167.33 168.82 165.54 166.78 113,355 -3.74(-2.19%)
Feb 08, 2021 167.55 170.90 165.87 170.52 197,961 +3.75(+2.25%)
Feb 05, 2021 166.33 167.53 163.15 166.77 167,818 +3.73(+2.29%)
Feb 04, 2021 160.16 167.50 158.00 163.05 262,903 +8.15(+5.26%)
Feb 03, 2021 154.35 157.16 152.84 154.90 223,104 -0.19(-0.12%)
Feb 02, 2021 156.69 156.69 153.97 155.08 165,392 +1.41(+0.92%)
Feb 01, 2021 145.98 154.66 145.98 153.67 320,134 +8.49(+5.84%)
Jan 29, 2021 150.71 150.71 144.99 145.19 206,678 -5.13(-3.42%)
Jan 28, 2021 153.32 153.43 149.07 150.32 210,438 +1.97(+1.33%)
Jan 27, 2021 157.97 157.97 147.89 148.35 207,421 -10.38(-6.54%)
Jan 26, 2021 165.04 165.04 158.52 158.73 90,513 -4.12(-2.53%)
Jan 25, 2021 164.94 167.25 161.56 162.85 102,783 -2.28(-1.38%)
Jan 22, 2021 163.27 166.47 163.27 165.13 124,798 -0.38(-0.23%)
Jan 21, 2021 167.30 170.23 163.74 165.51 216,503 -1.41(-0.84%)
Jan 20, 2021 171.79 172.47 165.92 166.92 193,187 -3.28(-1.93%)
Jan 19, 2021 167.08 170.89 165.25 170.20 180,639 +7.89(+4.86%)
Jan 15, 2021 162.43 163.54 158.51 162.31 235,797 -2.90(-1.75%)
Jan 14, 2021 161.82 168.49 156.80 165.21 200,091 +3.69(+2.28%)
Jan 13, 2021 163.22 164.29 160.62 161.52 128,118 -2.12(-1.29%)
Jan 12, 2021 157.22 164.24 156.84 163.64 291,564 +7.74(+4.96%)
Jan 11, 2021 152.77 157.03 151.69 155.90 182,498 -0.10(-0.06%)
Jan 08, 2021 152.69 157.36 152.69 156.00 294,341 +3.39(+2.22%)
Jan 07, 2021 146.91 153.26 146.16 152.61 293,924 +6.65(+4.56%)
Jan 06, 2021 145.26 147.43 141.93 145.96 551,997 +1.75(+1.22%)
Jan 05, 2021 144.04 147.14 143.72 144.20 196,732 +0.30(+0.21%)
Jan 04, 2021 149.11 152.40 143.29 143.91 205,385 -5.21(-3.50%)
Dec 31, 2020 149.12 149.12 149.12 154,770 -0.20(-0.13%)
Dec 30, 2020 142.79 150.09 142.79 149.32 154,770 +7.10(+4.99%)
Dec 29, 2020 143.20 143.20 140.11 142.22 118,591 -1.00(-0.70%)
Dec 28, 2020 143.51 146.52 141.98 143.23 121,172 +1.47(+1.04%)
Dec 24, 2020 139.55 142.15 138.57 141.76 73,864 +3.57(+2.58%)
Dec 23, 2020 139.69 140.66 137.86 138.19 132,452 -0.57(-0.41%)
Dec 22, 2020 138.84 141.58 138.43 138.76 168,390 +0.58(+0.42%)
Dec 21, 2020 140.76 142.71 137.36 138.18 331,352 -6.01(-4.17%)
Dec 18, 2020 143.64 148.53 142.78 144.19 425,895 +1.28(+0.89%)
Dec 17, 2020 143.50 144.56 142.19 142.91 142,227 -0.53(-0.37%)
Dec 16, 2020 146.72 146.72 142.66 143.44 125,223 -3.01(-2.05%)
Dec 15, 2020 144.49 146.45 144.49 146.45 147,141 +3.12(+2.18%)
Dec 14, 2020 144.23 146.32 142.99 143.33 151,067 +1.18(+0.83%)
Dec 11, 2020 143.22 144.76 141.25 142.15 163,336 -1.96(-1.36%)
Dec 10, 2020 147.40 147.40 143.66 144.10 152,645 -1.83(-1.25%)
Dec 09, 2020 152.00 152.74 145.42 145.93 182,281 -6.10(-4.01%)
Dec 08, 2020 150.04 152.36 149.48 152.03 114,658 +0.58(+0.38%)
Dec 07, 2020 149.16 152.99 147.31 151.45 129,906 +1.81(+1.21%)
Dec 04, 2020 145.45 149.94 143.96 149.65 134,332 +6.59(+4.61%)
Dec 03, 2020 146.10 147.38 142.67 143.05 302,663 -4.09(-2.78%)
Dec 02, 2020 148.09 150.37 146.73 147.14 197,295 -2.14(-1.43%)
Dec 01, 2020 152.93 154.56 149.28 149.28 262,678 -2.32(-1.53%)
Nov 30, 2020 149.82 152.30 148.15 151.60 257,668 +1.78(+1.19%)
Nov 27, 2020 149.88 150.83 149.14 149.82 69,914 +1.01(+0.68%)
Nov 25, 2020 151.65 152.50 148.25 148.81 194,070 -2.95(-1.94%)
Nov 24, 2020 148.59 152.31 146.72 151.76 179,091 +4.31(+2.93%)
Nov 23, 2020 143.51 148.13 142.63 147.44 204,623 +4.92(+3.45%)
Nov 20, 2020 142.41 144.45 141.95 142.52 165,778 -0.44(-0.31%)
Nov 19, 2020 138.81 143.12 137.76 142.96 179,982 +3.66(+2.63%)
Nov 18, 2020 137.58 141.28 135.48 139.30 300,848 +2.72(+1.99%)
Nov 17, 2020 132.76 138.58 132.45 136.58 264,593 +2.94(+2.20%)
Nov 16, 2020 134.53 137.64 131.57 133.64 343,608 +0.98(+0.74%)
Nov 13, 2020 139.86 142.21 132.40 132.66 579,055 -7.93(-5.64%)
Nov 12, 2020 157.22 158.69 140.10 140.59 577,614 -25.52(-15.36%)
Nov 11, 2020 166.27 167.03 164.77 166.10 194,424 +0.28(+0.17%)
Nov 10, 2020 165.67 167.92 164.22 165.82 190,767 +0.34(+0.21%)
Nov 09, 2020 165.96 170.04 164.05 165.48 289,054 +8.15(+5.18%)
Nov 06, 2020 158.75 159.04 156.42 157.33 113,775 -0.80(-0.51%)
Nov 05, 2020 156.38 159.81 156.38 158.13 145,316 +3.64(+2.36%)
Nov 04, 2020 150.86 155.53 149.96 154.49 146,222 +4.25(+2.83%)
Nov 03, 2020 146.50 150.82 145.08 150.24 191,264 +6.27(+4.35%)
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.