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, 2022	184.93	186.11	183.82	184.97	404,225	-1.07(-0.57%)
Feb 25, 2022	185.77	186.20	184.31	186.04	266,983	+0.25(+0.13%)
Feb 24, 2022	180.13	185.85	179.22	185.79	227,165	+3.77(+2.07%)
Feb 23, 2022	183.83	185.01	181.91	182.02	399,327	-1.20(-0.65%)
Feb 22, 2022	183.67	185.79	182.66	183.22	264,576	-1.51(-0.82%)
Feb 18, 2022				184.72	0	-1.33(-0.71%)
Feb 17, 2022	186.18	187.34	185.70	186.05	276,452	-1.65(-0.88%)
Feb 16, 2022	185.87	188.41	185.54	187.70	207,224	+0.62(+0.33%)
Feb 15, 2022	184.68	187.08	184.29	187.08	295,232	+4.33(+2.37%)
Feb 14, 2022	182.29	183.93	181.48	182.75	362,021	+1.18(+0.65%)
Feb 11, 2022	186.27	186.59	180.97	181.57	293,573	-4.35(-2.34%)
Feb 10, 2022	184.10	188.38	184.10	185.92	488,136	-0.01(-0.01%)
Feb 09, 2022	185.70	186.28	184.27	185.93	236,726	+1.88(+1.02%)
Feb 08, 2022	181.89	184.72	181.89	184.06	347,839	+1.57(+0.86%)
Feb 07, 2022	182.81	184.38	182.23	182.49	185,025	-0.42(-0.23%)
Feb 04, 2022	179.85	184.06	179.85	182.91	452,147	+0.82(+0.45%)
Feb 03, 2022	179.62			182.09	527,669	-2.86(-1.55%)
Feb 02, 2022	186.31	186.31	183.49	184.96	631,896	-0.35(-0.19%)

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.