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 (%)
Nov 29, 2002	40.17	40.74	39.44	39.50	502,326	-0.44(-1.10%)
Nov 27, 2002	38.52	40.63	38.49	39.94	2,045,360	+1.80(+4.72%)
Nov 26, 2002	38.84	39.38	37.79	38.14	1,509,270	-0.79(-2.02%)
Nov 25, 2002	38.61	40.18	38.14	38.93	2,033,902	+0.38(+0.99%)
Nov 22, 2002	36.54	38.61	35.84	38.55	1,925,431	+1.61(+4.36%)
Nov 21, 2002	35.40	37.28	35.40	36.94	2,032,985	+1.72(+4.89%)
Nov 20, 2002	33.91	35.41	33.85	35.22	1,862,335	+1.35(+4.00%)
Nov 19, 2002	35.35	35.42	33.75	33.86	1,741,336	-1.44(-4.08%)
Nov 18, 2002	33.54	36.19	33.54	35.30	2,362,217	+1.81(+5.41%)
Nov 15, 2002	32.87	33.60	32.40	33.49	1,112,817	+0.41(+1.25%)
Nov 14, 2002	32.30	33.61	32.15	33.07	1,586,728	+1.20(+3.75%)
Nov 13, 2002	31.95	33.34	31.43	31.88	1,439,910	-0.15(-0.46%)
Nov 12, 2002	31.00	32.92	30.85	32.03	1,776,322	+1.07(+3.45%)
Nov 11, 2002	32.48	32.48	30.91	30.96	1,346,106	-1.52(-4.68%)
Nov 08, 2002	33.12	33.96	31.91	32.48	1,321,051	-0.71(-2.13%)
Nov 07, 2002	33.93	34.53	33.01	33.19	1,401,563	-1.47(-4.25%)
Nov 06, 2002	33.16	35.11	32.75	34.66	3,067,735	+2.10(+6.45%)
Nov 05, 2002	32.64	33.37	31.88	32.56	1,333,884	-0.14(-0.44%)
Nov 04, 2002	31.82	35.22	31.64	32.70	4,317,898	+1.41(+4.50%)

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.