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, 2009	20.17	20.17	19.56	20.02	573,516	-0.24(-1.20%)
Nov 27, 2009	19.85	20.57	19.85	20.27	99,204	-0.29(-1.43%)
Nov 25, 2009	20.57	20.64	20.48	20.56	89,246	+0.03(+0.13%)
Nov 24, 2009	20.53	20.64	20.31	20.53	85,626	-0.04(-0.19%)
Nov 23, 2009	20.69	20.83	20.41	20.57	81,298	+0.23(+1.13%)
Nov 20, 2009	19.98	20.37	19.98	20.34	121,311	+0.19(+0.94%)
Nov 19, 2009	20.53	20.59	20.01	20.15	247,551	-0.50(-2.41%)
Nov 18, 2009	21.04	21.21	20.57	20.65	151,680	-0.32(-1.53%)
Nov 17, 2009	21.33	21.33	20.87	20.97	266,081	-0.39(-1.84%)
Nov 16, 2009	20.91	21.53	20.91	21.36	267,948	+0.67(+3.23%)
Nov 13, 2009	20.82	21.08	20.63	20.70	263,510	-0.02(-0.10%)
Nov 12, 2009	21.04	21.21	20.67	20.72	200,333	-0.31(-1.46%)
Nov 11, 2009	21.29	21.35	20.87	21.02	198,316	-0.05(-0.22%)
Nov 10, 2009	20.92	21.34	20.87	21.07	206,511	+0.01(+0.03%)
Nov 09, 2009	21.05	21.31	20.94	21.06	132,491	+0.27(+1.29%)
Nov 06, 2009	20.68	21.27	20.67	20.80	124,249	-0.12(-0.59%)
Nov 05, 2009	20.49	20.96	20.45	20.92	146,108	+0.60(+2.93%)
Nov 04, 2009	20.25	20.68	20.10	20.32	246,656	+0.12(+0.62%)
Nov 03, 2009	20.19	20.23	19.87	20.20	359,218	-0.21(-1.03%)

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.