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 27, 2009	13.52	13.74	13.35	13.47	326,687	-0.18(-1.30%)
Feb 26, 2009	14.09	14.21	13.58	13.65	334,375	-0.34(-2.43%)
Feb 25, 2009	13.96	14.37	13.54	13.99	508,849	-0.12(-0.88%)
Feb 24, 2009	14.04	14.22	13.51	14.11	502,384	+0.26(+1.84%)
Feb 23, 2009	14.50	14.76	13.69	13.86	400,851	-0.58(-4.03%)
Feb 20, 2009	14.41	14.78	14.28	14.44	348,583	-0.20(-1.34%)
Feb 19, 2009	15.22	15.54	14.59	14.64	253,242	-0.43(-2.83%)
Feb 18, 2009	15.72	15.72	15.00	15.06	341,890	-0.56(-3.56%)
Feb 17, 2009	16.08	16.24	15.56	15.62	701,452	-1.46(-8.55%)
Feb 13, 2009	16.29	17.29	16.29	17.08	549,194	+0.85(+5.24%)
Feb 12, 2009	15.79	16.52	15.76	16.23	622,693	+0.07(+0.40%)
Feb 11, 2009	16.06	16.34	15.45	16.16	904,714	+0.24(+1.52%)
Feb 10, 2009	16.74	17.07	15.87	15.92	399,792	-0.97(-5.74%)
Feb 09, 2009	17.54	17.59	16.66	16.89	404,928	-0.74(-4.20%)
Feb 06, 2009	16.96	17.84	16.70	17.63	403,511	+0.60(+3.50%)
Feb 05, 2009	16.13	17.35	16.03	17.03	491,790	+0.82(+5.05%)
Feb 04, 2009	15.64	16.61	15.47	16.21	464,991	+0.55(+3.51%)
Feb 03, 2009	15.41	15.74	15.02	15.66	408,989	+0.31(+2.05%)

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.