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 31, 2007	24.08	24.36	23.51	23.51	240,192	-0.65(-2.68%)
Dec 28, 2007	24.45	24.66	24.09	24.15	156,880	-0.09(-0.38%)
Dec 27, 2007	24.87	25.06	24.23	24.24	248,796	-0.57(-2.30%)
Dec 26, 2007	24.95	25.24	24.38	24.81	220,967	-0.17(-0.68%)
Dec 24, 2007	24.40	25.11	24.26	24.98	152,526	+0.70(+2.88%)
Dec 21, 2007	24.83	25.36	24.28	24.28	1,247,243	-0.17(-0.70%)
Dec 20, 2007	24.01	24.51	23.79	24.45	232,952	+0.66(+2.78%)
Dec 19, 2007	23.42	24.01	23.26	23.79	227,528	+0.40(+1.71%)
Dec 18, 2007	23.33	23.46	22.97	23.39	276,997	+0.31(+1.33%)
Dec 17, 2007	23.42	23.65	23.07	23.09	298,882	-0.39(-1.65%)
Dec 14, 2007	24.11	24.11	23.39	23.47	206,998	-0.72(-2.98%)
Dec 13, 2007	24.00	24.31	23.60	24.19	276,459	+0.08(+0.33%)
Dec 12, 2007	24.51	24.84	23.97	24.11	246,752	+0.07(+0.27%)
Dec 11, 2007	25.04	25.23	24.04	24.05	242,097	-0.92(-3.67%)
Dec 10, 2007	25.10	25.31	24.79	24.96	288,018	-0.27(-1.09%)
Dec 07, 2007	25.32	25.52	25.06	25.24	327,373	-0.25(-0.98%)
Dec 06, 2007	24.18	25.58	24.18	25.49	426,641	+1.26(+5.19%)
Dec 05, 2007	24.50	24.65	24.18	24.23	316,635	+0.09(+0.35%)
Dec 04, 2007	24.19	24.50	23.92	24.15	326,741	-0.09(-0.35%)

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.