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 (%)
Dec 29, 2006	22.23	22.28	22.05	22.22	376,442	-0.03(-0.12%)
Dec 28, 2006	22.58	22.69	22.24	22.24	258,765	-0.32(-1.42%)
Dec 27, 2006	22.12	22.68	22.08	22.56	333,144	+0.46(+2.10%)
Dec 26, 2006	21.36	22.14	21.36	22.10	274,585	+0.67(+3.12%)
Dec 22, 2006	21.58	21.67	21.26	21.43	351,125	-0.18(-0.82%)
Dec 21, 2006	22.15	22.15	21.54	21.61	263,929	-0.48(-2.19%)
Dec 20, 2006	21.50	22.16	21.50	22.09	390,778	+0.67(+3.12%)
Dec 19, 2006	21.44	21.61	21.11	21.42	371,889	-0.18(-0.85%)
Dec 18, 2006	21.86	21.93	21.48	21.61	290,284	-0.16(-0.75%)
Dec 15, 2006	21.50	22.01	21.40	21.77	545,231	+0.34(+1.59%)
Dec 14, 2006	21.47	21.80	21.38	21.43	272,924	-0.05(-0.21%)
Dec 13, 2006	21.84	21.84	21.37	21.48	199,874	-0.16(-0.76%)
Dec 12, 2006	21.58	21.74	21.31	21.64	336,311	+0.03(+0.12%)
Dec 11, 2006	21.66	21.92	21.48	21.61	175,514	-0.10(-0.48%)
Dec 08, 2006	21.94	22.23	21.36	21.72	365,098	-0.35(-1.57%)
Dec 07, 2006	21.70	22.35	21.70	22.07	721,921	+0.33(+1.54%)
Dec 06, 2006	21.61	21.89	21.15	21.73	442,432	+0.07(+0.30%)
Dec 05, 2006	21.52	21.85	21.31	21.67	487,922	+0.33(+1.53%)
Dec 04, 2006	20.75	21.45	20.64	21.34	609,018	+0.67(+3.26%)

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.