Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabot Microelectron (NQ: CCMP )

173.69 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 05, 2022 173.69 0 +1.01(+0.58%)
Jul 01, 2022 173.61 174.52 171.92 172.68 712,987 -1.81(-1.04%)
Jun 30, 2022 174.16 175.83 173.90 174.49 550,731 -0.67(-0.38%)
Jun 29, 2022 175.75 176.35 173.68 175.16 1,048,246 -4.42(-2.46%)
Jun 28, 2022 180.00 181.29 179.49 179.58 198,113 -0.56(-0.31%)
Jun 27, 2022 179.63 180.42 178.59 180.14 347,808 +0.52(+0.29%)
Jun 24, 2022 175.62 179.87 175.62 179.62 2,278,373 +6.09(+3.51%)
Jun 23, 2022 175.06 175.06 172.82 173.53 286,616 -0.84(-0.48%)
Jun 22, 2022 173.25 174.71 173.25 174.37 331,366 +0.00(+0.00%)
Jun 21, 2022 173.57 174.56 173.40 174.37 379,395 +1.81(+1.05%)
Jun 17, 2022 173.76 173.82 172.29 172.56 370,797 -0.78(-0.45%)
Jun 16, 2022 175.17 175.43 172.82 173.34 255,206 -3.60(-2.03%)
Jun 15, 2022 176.69 177.85 175.69 176.94 576,055 +1.53(+0.87%)
Jun 14, 2022 174.09 176.27 173.38 175.41 482,401 +1.79(+1.03%)
Jun 13, 2022 173.99 175.01 172.49 173.62 364,722 -2.73(-1.55%)
Jun 10, 2022 176.49 178.05 176.25 176.35 195,329 -1.80(-1.01%)
Jun 09, 2022 178.87 179.96 178.09 178.15 109,287 -1.49(-0.83%)
Jun 08, 2022 179.45 180.56 179.03 179.64 263,032 -0.49(-0.27%)
Jun 07, 2022 179.35 180.25 179.03 180.13 186,024 +0.06(+0.03%)
Jun 06, 2022 181.12 181.83 179.65 180.07 130,157 -0.46(-0.25%)
Jun 03, 2022 181.23 181.28 180.22 180.53 246,237 -1.77(-0.97%)
Jun 02, 2022 178.78 182.31 178.09 182.30 571,001 +3.57(+2.00%)
Jun 01, 2022 177.10 179.43 176.78 178.73 332,303 +1.79(+1.01%)
May 31, 2022 177.08 177.74 176.29 176.94 212,806 -1.17(-0.66%)
May 27, 2022 176.20 178.50 175.57 178.11 165,650 +4.00(+2.30%)
May 26, 2022 169.92 174.42 169.88 174.11 478,969 +4.11(+2.42%)
May 25, 2022 170.00 170.72 169.56 170.00 151,797 +0.12(+0.07%)
May 24, 2022 172.30 172.30 169.61 169.88 267,932 -2.97(-1.72%)
May 23, 2022 172.86 173.92 172.48 172.85 281,119 +0.22(+0.13%)
May 20, 2022 172.94 173.52 170.34 172.63 207,037 +0.77(+0.45%)
May 19, 2022 171.52 173.81 171.46 171.86 346,846 -0.74(-0.43%)
May 18, 2022 175.58 176.35 172.14 172.60 255,206 -3.93(-2.23%)
May 17, 2022 175.59 176.90 175.13 176.53 631,324 +2.65(+1.52%)
May 16, 2022 174.00 174.94 173.54 173.88 356,192 -0.52(-0.30%)
May 13, 2022 173.95 175.41 173.95 174.40 552,668 +1.40(+0.81%)
May 12, 2022 172.68 174.49 171.72 173.00 273,721 -0.34(-0.20%)
May 11, 2022 175.00 176.87 173.15 173.34 377,124 -2.54(-1.44%)
May 10, 2022 177.53 177.53 174.25 175.88 335,519 +0.10(+0.06%)
May 09, 2022 179.15 179.87 175.68 175.78 430,479 -5.10(-2.82%)
May 06, 2022 179.73 182.35 178.67 180.88 369,924 +0.57(+0.32%)
May 05, 2022 181.71 182.58 179.36 180.31 291,554 -2.94(-1.60%)
May 04, 2022 180.99 183.30 180.00 183.25 303,785 +2.03(+1.12%)
May 03, 2022 181.67 181.89 180.91 181.22 422,050 +0.24(+0.13%)
May 02, 2022 178.44 181.02 178.19 180.98 308,822 +2.07(+1.16%)
Apr 29, 2022 179.90 181.09 178.72 178.91 254,121 -1.85(-1.02%)
Apr 28, 2022 178.85 181.37 177.40 180.76 446,866 +3.38(+1.91%)
Apr 27, 2022 177.93 179.56 176.74 177.38 327,497 -1.05(-0.59%)
Apr 26, 2022 179.85 179.85 178.02 178.43 332,394 -2.17(-1.20%)
Apr 25, 2022 178.83 180.68 178.64 180.60 311,552 +0.90(+0.50%)
Apr 22, 2022 180.08 180.48 179.47 179.70 247,946 -0.86(-0.48%)
Apr 21, 2022 182.59 183.34 180.22 180.56 353,020 -0.86(-0.47%)
Apr 20, 2022 181.26 183.10 180.94 181.42 514,109 +1.37(+0.76%)
Apr 19, 2022 178.07 180.10 177.25 180.05 335,592 +2.45(+1.38%)
Apr 18, 2022 175.89 177.69 175.36 177.60 283,388 +1.40(+0.79%)
Apr 14, 2022 178.70 178.70 176.03 176.20 348,587 -1.96(-1.10%)
Apr 13, 2022 176.06 178.32 175.72 178.16 380,563 +2.15(+1.22%)
Apr 12, 2022 175.46 177.09 175.46 176.01 585,779 +1.32(+0.76%)
Apr 11, 2022 174.16 175.49 174.16 174.69 497,953 -0.60(-0.34%)
Apr 08, 2022 176.93 177.22 175.24 175.29 499,833 -2.54(-1.43%)
Apr 07, 2022 176.44 178.92 176.44 177.83 811,091 +0.62(+0.35%)
Apr 06, 2022 178.00 179.25 176.79 177.21 711,686 -2.24(-1.25%)
Apr 05, 2022 183.19 183.19 179.32 179.45 663,705 -3.62(-1.98%)
Apr 04, 2022 182.81 184.06 182.29 183.07 496,940 +0.02(+0.01%)
Apr 01, 2022 186.01 186.32 182.80 183.05 615,791 -2.35(-1.27%)
Mar 31, 2022 187.88 188.12 185.24 185.40 437,262 -1.87(-1.00%)
Mar 30, 2022 189.62 189.62 187.16 187.27 251,983 -2.35(-1.24%)
Mar 29, 2022 189.64 190.35 188.25 189.62 420,000 +1.37(+0.73%)
Mar 28, 2022 187.10 188.25 186.41 188.25 304,544 +0.23(+0.12%)
Mar 25, 2022 188.06 188.20 186.68 188.02 340,395 +0.54(+0.29%)
Mar 24, 2022 186.00 187.49 185.68 187.48 392,025 +1.91(+1.03%)
Mar 23, 2022 185.73 187.31 185.14 185.57 422,352 -1.51(-0.81%)
Mar 22, 2022 187.28 189.18 187.01 187.08 421,053 +0.19(+0.10%)
Mar 21, 2022 185.83 187.45 185.55 186.89 284,318 +0.13(+0.07%)
Mar 18, 2022 185.75 187.41 184.97 186.76 559,417 +0.47(+0.25%)
Mar 17, 2022 185.03 186.62 184.63 186.29 188,250 +0.77(+0.41%)
Mar 16, 2022 181.74 185.67 181.74 185.52 350,965 +4.27(+2.36%)
Mar 15, 2022 180.37 181.57 179.94 181.25 522,382 +1.63(+0.91%)
Mar 14, 2022 180.01 180.84 179.04 179.63 400,677 -0.79(-0.44%)
Mar 11, 2022 183.24 183.94 180.41 180.42 321,352 -1.43(-0.78%)
Mar 10, 2022 180.56 182.42 180.28 181.84 229,662 -0.42(-0.23%)
Mar 09, 2022 182.38 184.14 181.45 182.26 399,243 +2.53(+1.41%)
Mar 08, 2022 178.41 181.24 177.58 179.73 448,409 +1.69(+0.95%)
Mar 07, 2022 178.55 179.29 177.48 178.04 264,935 +0.18(+0.10%)
Mar 04, 2022 179.67 181.13 177.53 177.86 446,711 -3.29(-1.82%)
Mar 03, 2022 183.81 183.81 180.85 181.15 393,283 -1.75(-0.95%)
Mar 02, 2022 182.07 183.39 180.57 182.90 398,014 +1.37(+0.75%)
Mar 01, 2022 184.39 185.99 180.71 181.53 652,579 -3.44(-1.86%)
Feb 28, 2022 184.93 186.11 183.82 184.97 404,225 -1.07(-0.57%)
Feb 25, 2022 185.77 186.20 184.31 186.04 266,983 +0.25(+0.13%)
Feb 24, 2022 180.13 185.85 179.22 185.79 227,165 +3.77(+2.07%)
Feb 23, 2022 183.83 185.01 181.91 182.02 399,327 -1.20(-0.65%)
Feb 22, 2022 183.67 185.79 182.66 183.22 264,576 -1.51(-0.82%)
Feb 18, 2022 184.72 0 -1.33(-0.71%)
Feb 17, 2022 186.18 187.34 185.70 186.05 276,452 -1.65(-0.88%)
Feb 16, 2022 185.87 188.41 185.54 187.70 207,224 +0.62(+0.33%)
Feb 15, 2022 184.68 187.08 184.29 187.08 295,232 +4.33(+2.37%)
Feb 14, 2022 182.29 183.93 181.48 182.75 362,021 +1.18(+0.65%)
Feb 11, 2022 186.27 186.59 180.97 181.57 293,573 -4.35(-2.34%)
Feb 10, 2022 184.10 188.38 184.10 185.92 488,136 -0.01(-0.01%)
Feb 09, 2022 185.70 186.28 184.27 185.93 236,726 +1.88(+1.02%)
Feb 08, 2022 181.89 184.72 181.89 184.06 347,839 +1.57(+0.86%)
Feb 07, 2022 182.81 184.38 182.23 182.49 185,025 -0.42(-0.23%)
Feb 04, 2022 179.85 184.06 179.85 182.91 452,147 +0.82(+0.45%)
Feb 03, 2022 179.62 182.09 527,669 -2.86(-1.55%)
Feb 02, 2022 186.31 186.31 183.49 184.96 631,896 -0.35(-0.19%)
Feb 01, 2022 180.02 185.30 179.45 185.30 441,492 +4.87(+2.70%)
Jan 31, 2022 173.88 180.46 180.44 305,646 +6.67(+3.84%)
Jan 28, 2022 172.90 174.07 171.77 173.76 524,971 +0.43(+0.25%)
Jan 27, 2022 176.40 176.40 173.09 173.33 413,720 -2.63(-1.50%)
Jan 26, 2022 178.54 180.68 175.38 175.97 630,384 +0.08(+0.05%)
Jan 25, 2022 177.99 179.24 175.04 175.89 649,476 -4.51(-2.50%)
Jan 24, 2022 177.13 180.76 176.17 180.40 739,390 +0.84(+0.47%)
Jan 21, 2022 179.93 183.07 179.44 179.56 518,647 -1.94(-1.07%)
Jan 20, 2022 184.24 186.38 181.33 181.50 269,038 -1.83(-1.00%)
Jan 19, 2022 183.53 185.58 182.72 183.33 302,242 -0.19(-0.10%)
Jan 18, 2022 185.18 186.25 182.75 183.52 555,575 -3.67(-1.96%)
Jan 14, 2022 187.19 0 +0.18(+0.10%)
Jan 13, 2022 189.78 190.00 186.45 187.01 226,571 -0.45(-0.24%)
Jan 12, 2022 188.30 189.48 186.66 187.46 462,212 -0.30(-0.16%)
Jan 11, 2022 187.98 189.86 186.76 187.76 579,886 -0.72(-0.38%)
Jan 10, 2022 187.12 188.65 183.86 188.48 342,332 -0.52(-0.27%)
Jan 07, 2022 189.03 191.02 187.89 189.00 208,223 -0.53(-0.28%)
Jan 06, 2022 188.82 190.31 187.52 189.52 362,332 +0.16(+0.08%)
Jan 05, 2022 191.07 191.57 187.78 189.36 321,910 -2.00(-1.04%)
Jan 04, 2022 190.65 192.44 190.65 191.36 215,907 +0.33(+0.17%)
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.