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, 2019	131.45	131.96	129.22	129.25	155,238	-3.34(-2.52%)
Nov 27, 2019	132.60	134.12	131.89	132.59	196,422	+1.03(+0.78%)
Nov 26, 2019	130.77	132.19	129.50	131.57	316,644	+0.79(+0.61%)
Nov 25, 2019	125.05	131.09	125.05	130.77	352,419	+6.36(+5.11%)
Nov 22, 2019	124.02	124.75	121.29	124.42	409,359	+1.42(+1.16%)
Nov 21, 2019	128.37	129.48	122.96	122.99	754,488	-5.76(-4.48%)
Nov 20, 2019	130.58	132.17	127.93	128.76	344,276	-2.48(-1.89%)
Nov 19, 2019	128.51	131.69	127.11	131.24	487,778	+2.78(+2.16%)
Nov 18, 2019	147.27	148.72	127.89	128.46	911,361	-22.69(-15.01%)
Nov 15, 2019	150.32	154.62	150.32	151.15	258,559	+2.83(+1.91%)
Nov 14, 2019	147.55	150.53	146.97	148.32	205,841	-3.63(-2.39%)
Nov 13, 2019	150.54	152.47	148.96	151.95	144,928	+0.44(+0.29%)
Nov 12, 2019	151.60	152.31	150.31	151.51	158,124	+0.08(+0.05%)
Nov 11, 2019	150.37	152.83	149.99	151.44	175,534	-0.03(-0.02%)
Nov 08, 2019	150.31	152.17	149.28	151.47	116,222	+0.57(+0.38%)
Nov 07, 2019	154.01	154.10	149.80	150.90	263,201	-1.43(-0.94%)
Nov 06, 2019	153.10	153.10	149.96	152.33	204,393	-0.98(-0.64%)
Nov 05, 2019	150.48	154.21	150.17	153.31	314,009	+2.71(+1.80%)
Nov 04, 2019	151.14	151.14	149.13	150.59	199,299	+0.76(+0.50%)

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.