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 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.