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 30, 2011	31.67	31.78	30.85	30.93	245,293	-0.75(-2.36%)
Dec 29, 2011	30.93	31.71	30.93	31.67	237,835	+0.88(+2.85%)
Dec 28, 2011	31.35	31.56	30.72	30.80	146,605	-0.61(-1.94%)
Dec 27, 2011	31.12	31.57	30.78	31.41	187,441	+0.12(+0.38%)
Dec 23, 2011	30.84	31.32	30.65	31.29	150,401	+0.60(+1.94%)
Dec 21, 2011	30.75	30.77	30.18	30.69	175,852	-0.08(-0.26%)
Dec 20, 2011	30.50	30.89	30.30	30.77	354,761	+0.87(+2.91%)
Dec 19, 2011	30.43	30.82	29.87	29.90	179,824	-0.41(-1.36%)
Dec 16, 2011	30.46	30.97	30.02	30.31	436,622	+0.01(+0.04%)
Dec 15, 2011	30.13	30.44	29.76	30.30	409,295	+0.50(+1.69%)
Dec 14, 2011	29.84	30.40	29.74	29.80	536,615	-0.31(-1.02%)
Dec 13, 2011	31.14	33.19	29.97	30.10	2,156,422	+3.78(+14.37%)
Dec 12, 2011	26.42	26.42	25.87	26.32	141,656	-0.46(-1.74%)
Dec 09, 2011	26.03	26.92	25.74	26.78	145,596	+0.73(+2.81%)
Dec 08, 2011	26.95	27.12	25.98	26.05	223,093	-1.28(-4.69%)
Dec 07, 2011	27.05	27.70	26.75	27.33	176,897	-0.01(-0.02%)
Dec 06, 2011	27.09	27.56	26.86	27.34	186,911	+0.24(+0.87%)
Dec 05, 2011	26.71	27.15	26.35	27.11	329,996	+0.75(+2.86%)
Dec 02, 2011	26.94	27.09	26.06	26.35	204,377	-0.17(-0.64%)

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.