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, 2007	21.63	21.88	21.42	21.42	609,966	-0.25(-1.15%)
Feb 27, 2007	21.69	21.98	21.31	21.67	922,318	-0.33(-1.52%)
Feb 26, 2007	21.62	22.03	21.42	22.01	800,695	+0.42(+1.94%)
Feb 23, 2007	21.18	21.60	21.04	21.59	450,225	+0.42(+1.98%)
Feb 22, 2007	21.04	21.25	20.93	21.17	197,975	+0.17(+0.81%)
Feb 21, 2007	20.79	21.03	20.79	21.00	369,898	+0.08(+0.38%)
Feb 20, 2007	20.45	20.94	20.17	20.92	597,138	+0.48(+2.34%)
Feb 16, 2007	20.39	20.55	20.17	20.44	271,971	+0.05(+0.26%)
Feb 15, 2007	20.19	20.44	19.96	20.39	326,909	+0.14(+0.71%)
Feb 14, 2007	20.09	20.44	19.97	20.25	223,585	+0.10(+0.52%)
Feb 13, 2007	19.91	20.14	19.91	20.14	160,046	+0.24(+1.18%)
Feb 12, 2007	20.19	20.32	19.70	19.91	274,004	-0.39(-1.90%)
Feb 09, 2007	20.63	20.76	20.15	20.29	203,743	-0.31(-1.49%)
Feb 08, 2007	20.40	20.68	20.40	20.60	164,734	+0.05(+0.22%)
Feb 07, 2007	20.42	20.75	20.36	20.55	320,969	+0.26(+1.29%)
Feb 06, 2007	20.23	20.34	19.92	20.29	249,769	+0.16(+0.81%)
Feb 05, 2007	20.32	20.50	20.06	20.13	231,901	-0.12(-0.58%)
Feb 02, 2007	20.14	20.40	20.12	20.25	318,042	+0.16(+0.82%)

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.