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, 2014	43.89	44.21	43.46	43.54	64,596	-0.35(-0.80%)
Nov 26, 2014	43.45	43.89	43.89	43.89	112,548	+0.46(+1.06%)
Nov 25, 2014	44.00	44.29	43.34	43.43	100,352	-0.36(-0.82%)
Nov 24, 2014	43.36	43.85	42.79	43.79	118,100	+0.63(+1.45%)
Nov 21, 2014	44.45	44.45	42.92	43.16	111,298	-0.70(-1.60%)
Nov 20, 2014	43.17	44.10	42.89	43.86	88,803	+0.64(+1.47%)
Nov 19, 2014	44.22	44.50	43.04	43.23	127,771	-1.15(-2.59%)
Nov 18, 2014	43.90	45.17	43.90	44.38	175,896	+0.66(+1.52%)
Nov 17, 2014	44.16	44.16	43.56	43.71	128,487	-0.12(-0.27%)
Nov 14, 2014	43.65	44.32	43.40	43.83	100,028	+0.05(+0.11%)
Nov 13, 2014	44.05	44.74	43.60	43.79	165,932	-0.36(-0.81%)
Nov 12, 2014	43.38	44.22	43.24	44.15	117,056	+0.52(+1.20%)
Nov 11, 2014	43.94	44.13	43.54	43.62	187,371	-0.30(-0.69%)
Nov 10, 2014	44.12	44.17	43.54	43.93	179,400	-0.13(-0.29%)
Nov 07, 2014	43.73	44.08	43.19	44.05	93,109	+0.25(+0.57%)
Nov 06, 2014	43.97	44.41	43.65	43.81	184,205	-0.19(-0.44%)
Nov 05, 2014	43.90	44.28	43.32	44.00	186,776	+0.29(+0.67%)
Nov 04, 2014	43.70	43.96	42.69	43.70	410,261	-0.70(-1.58%)

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.