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 (%)
Feb 28, 2006	22.48	22.57	22.18	22.33	338,167	-0.15(-0.67%)
Feb 27, 2006	22.61	22.86	22.37	22.48	280,158	-0.16(-0.69%)
Feb 24, 2006	22.29	22.64	22.29	22.64	284,393	+0.34(+1.53%)
Feb 23, 2006	22.39	22.70	22.24	22.30	297,828	-0.22(-0.99%)
Feb 22, 2006	22.37	22.63	22.17	22.52	312,439	+0.29(+1.32%)
Feb 21, 2006	22.43	22.50	22.05	22.23	320,807	-0.14(-0.61%)
Feb 17, 2006	22.81	22.81	22.25	22.37	387,338	-0.38(-1.67%)
Feb 16, 2006	22.48	22.80	22.48	22.75	433,424	+0.39(+1.73%)
Feb 15, 2006	22.20	22.52	22.12	22.36	640,935	+0.36(+1.64%)
Feb 14, 2006	21.44	22.21	21.28	22.00	531,864	+0.67(+3.13%)
Feb 13, 2006	21.59	21.66	21.21	21.33	403,757	-0.28(-1.30%)
Feb 10, 2006	21.40	21.72	21.20	21.61	479,220	+0.15(+0.70%)
Feb 09, 2006	21.88	22.22	21.45	21.46	608,355	-0.58(-2.61%)
Feb 08, 2006	21.31	22.15	21.27	22.04	625,176	+0.81(+3.82%)
Feb 07, 2006	21.47	21.87	21.19	21.23	471,033	-0.33(-1.52%)
Feb 06, 2006	21.29	21.62	21.29	21.55	406,888	+0.27(+1.29%)
Feb 03, 2006	21.11	21.67	21.10	21.28	409,350	-0.01(-0.03%)
Feb 02, 2006	21.32	21.99	21.01	21.29	689,733	-0.15(-0.70%)

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.