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 29, 2016	34.93	36.04	34.93	35.40	167,503	+0.50(+1.42%)
Feb 26, 2016	34.77	35.28	34.61	34.90	120,261	+0.27(+0.77%)
Feb 25, 2016	34.79	34.79	34.34	34.64	102,887	-0.05(-0.13%)
Feb 24, 2016	33.71	34.80	33.58	34.68	119,198	+0.72(+2.11%)
Feb 23, 2016	33.82	34.56	33.82	33.97	115,555	-0.04(-0.11%)
Feb 22, 2016	34.73	35.03	33.97	34.00	144,805	-0.43(-1.26%)
Feb 19, 2016	34.33	34.95	34.31	34.44	134,326	+0.07(+0.21%)
Feb 18, 2016	33.85	34.45	33.75	34.36	152,173	+0.55(+1.63%)
Feb 17, 2016	33.55	33.95	33.41	33.81	189,882	+0.47(+1.41%)
Feb 16, 2016	32.88	33.54	32.40	33.34	138,978	+0.81(+2.49%)
Feb 12, 2016	32.82	32.53	32.53	32.53	205,651	-0.16(-0.48%)
Feb 11, 2016	31.78	32.82	31.78	32.69	204,318	-0.64(-1.93%)
Feb 10, 2016	34.84	35.25	33.26	33.33	144,984	-1.44(-4.13%)
Feb 09, 2016	35.79	36.08	34.57	34.77	147,804	-1.35(-3.75%)
Feb 08, 2016	35.64	36.25	34.92	36.12	157,194	+0.06(+0.15%)
Feb 05, 2016	35.78	36.29	35.29	36.06	203,578	+0.17(+0.49%)
Feb 04, 2016	36.31	36.64	35.44	35.89	103,878	-0.47(-1.29%)
Feb 03, 2016	36.13	36.49	35.53	36.36	86,035	+0.56(+1.57%)
Feb 02, 2016	36.74	36.74	35.53	35.80	140,193	-1.39(-3.74%)

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.