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, 2017	65.33	65.33	64.57	64.67	227,995	-0.77(-1.17%)
Feb 27, 2017	64.87	65.61	64.25	65.43	181,197	+0.55(+0.85%)
Feb 24, 2017	64.47	65.43	64.28	64.88	176,842	-0.15(-0.23%)
Feb 23, 2017	65.24	65.38	64.46	65.03	179,499	-0.04(-0.06%)
Feb 22, 2017	65.71	66.10	64.87	65.07	159,294	-0.36(-0.54%)
Feb 21, 2017	65.02	65.65	65.02	65.42	157,641	+0.73(+1.13%)
Feb 17, 2017		64.70	64.70	64.70	0	-0.23(-0.36%)
Feb 16, 2017	64.29	64.95	64.05	64.93	270,691	+0.61(+0.94%)
Feb 15, 2017	63.45	64.42	63.11	64.32	117,420	+0.81(+1.28%)
Feb 14, 2017	63.87	64.50	63.00	63.51	168,616	-0.52(-0.82%)
Feb 13, 2017	63.87	64.70	63.62	64.03	130,490	+0.50(+0.79%)
Feb 10, 2017	62.87	64.25	62.48	63.53	250,077	+0.93(+1.49%)
Feb 09, 2017	63.25	63.97	62.48	62.59	378,334	-0.36(-0.58%)
Feb 08, 2017	64.35	64.35	62.30	62.96	236,070	-1.34(-2.08%)
Feb 07, 2017	64.27	64.59	63.79	64.29	171,539	+0.13(+0.20%)
Feb 06, 2017	64.37	64.42	63.57	64.16	169,074	-0.26(-0.41%)
Feb 03, 2017	64.04	64.55	63.88	64.43	149,875	+0.77(+1.20%)
Feb 02, 2017	62.83	64.15	62.50	63.66	164,358	+0.47(+0.74%)

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.