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, 2020	128.88	135.67	127.85	135.36	356,018	+0.58(+0.43%)
Feb 27, 2020	136.99	140.45	134.65	134.78	317,165	-6.74(-4.76%)
Feb 26, 2020	141.09	144.09	139.45	141.51	173,157	+1.92(+1.38%)
Feb 25, 2020	148.63	148.63	139.48	139.59	233,435	-7.62(-5.18%)
Feb 24, 2020	146.19	149.64	144.96	147.21	219,725	-6.73(-4.37%)
Feb 21, 2020	158.21	158.21	153.64	153.93	144,259	-5.17(-3.25%)
Feb 20, 2020	158.31	159.57	155.67	159.10	147,190	-0.26(-0.16%)
Feb 19, 2020	158.36	160.04	157.09	159.37	194,287	+2.88(+1.84%)
Feb 18, 2020	158.89	160.83	155.47	156.49	264,493	-6.01(-3.70%)
Feb 14, 2020	162.35	163.27	160.75	162.50	149,198	+1.06(+0.66%)
Feb 13, 2020	160.89	164.37	159.68	161.44	183,855	-0.68(-0.42%)
Feb 12, 2020	161.47	164.08	160.46	162.12	279,868	+2.03(+1.27%)
Feb 11, 2020	158.76	162.71	157.96	160.09	207,641	+3.25(+2.07%)
Feb 10, 2020	155.71	158.29	154.40	156.84	274,618	+0.49(+0.31%)
Feb 07, 2020	155.48	161.88	153.05	156.35	305,702	+0.31(+0.20%)
Feb 06, 2020	155.34	162.18	150.29	156.04	521,624	+3.74(+2.46%)
Feb 05, 2020	152.51	153.15	148.76	152.30	364,228	+3.34(+2.24%)
Feb 04, 2020	148.13	149.94	146.34	148.96	302,628	+4.26(+2.94%)

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.