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, 2003	27.42	28.08	27.01	27.49	1,070,957	+0.24(+0.86%)
Feb 27, 2003	27.12	27.61	26.71	27.26	746,156	+0.50(+1.88%)
Feb 26, 2003	27.22	27.28	26.63	26.75	1,485,132	-0.67(-2.46%)
Feb 25, 2003	27.65	27.65	26.58	27.43	1,822,308	-0.45(-1.60%)
Feb 24, 2003	28.01	28.37	27.49	27.87	985,555	-0.12(-0.44%)
Feb 21, 2003	27.81	28.24	27.60	28.00	1,020,541	+0.15(+0.54%)
Feb 20, 2003	27.16	28.08	27.01	27.84	2,426,688	-0.15(-0.54%)
Feb 19, 2003	29.91	29.92	27.82	28.00	2,446,243	-1.88(-6.29%)
Feb 18, 2003	29.36	30.83	29.30	29.87	1,804,586	+0.87(+3.00%)
Feb 14, 2003	27.53	29.28	27.52	29.00	1,924,820	+1.56(+5.68%)
Feb 13, 2003	27.59	27.81	27.16	27.45	1,261,926	-0.11(-0.40%)
Feb 12, 2003	27.05	28.12	27.04	27.56	1,549,145	+0.21(+0.77%)
Feb 11, 2003	27.89	28.62	27.16	27.35	1,079,054	-0.51(-1.83%)
Feb 10, 2003	27.67	28.17	27.07	27.86	1,224,649	+0.39(+1.41%)
Feb 07, 2003	28.66	28.81	27.42	27.47	1,242,830	-0.77(-2.71%)
Feb 06, 2003	28.42	29.07	28.18	28.24	1,322,426	-0.28(-0.99%)
Feb 05, 2003	28.61	29.61	28.24	28.52	1,238,705	+0.26(+0.93%)
Feb 04, 2003	27.97	28.59	27.86	28.26	1,033,069	+0.03(+0.09%)

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.