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 28, 2008	16.23	16.34	15.91	16.21	200,880	-0.20(-1.24%)
Nov 26, 2008	15.30	16.51	15.27	16.42	437,740	+0.71(+4.50%)
Nov 25, 2008	15.66	15.81	15.13	15.71	546,014	+0.19(+1.22%)
Nov 24, 2008	14.56	15.69	13.75	15.52	509,357	+1.26(+8.81%)
Nov 21, 2008	13.52	14.37	12.77	14.26	875,105	+1.02(+7.71%)
Nov 20, 2008	13.76	14.28	13.19	13.24	786,609	-0.55(-3.99%)
Nov 19, 2008	14.68	15.03	13.78	13.79	465,692	-0.97(-6.56%)
Nov 18, 2008	15.15	15.19	14.33	14.76	572,526	-0.27(-1.83%)
Nov 17, 2008	15.16	15.55	14.99	15.04	202,716	-0.24(-1.59%)
Nov 14, 2008	16.15	16.46	15.09	15.28	447,898	-1.28(-7.71%)
Nov 13, 2008	15.23	16.61	14.91	16.55	416,758	+1.30(+8.54%)
Nov 12, 2008	15.66	16.17	15.11	15.25	286,443	-0.66(-4.15%)
Nov 11, 2008	16.12	16.46	15.82	15.91	209,441	-0.33(-2.02%)
Nov 10, 2008	17.58	17.58	16.16	16.24	315,405	-0.94(-5.45%)
Nov 07, 2008	16.85	17.20	16.38	17.18	324,513	+0.54(+3.23%)
Nov 06, 2008	17.69	17.78	16.59	16.64	261,189	-1.17(-6.58%)
Nov 05, 2008	18.44	18.65	17.73	17.81	466,648	-0.90(-4.83%)
Nov 04, 2008	19.12	19.22	18.35	18.71	369,238	-0.20(-1.04%)

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.