Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabot Microelectron (NQ: CCMP )

173.69 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 109.32 110.24 108.38 108.42 326,677 -1.77(-1.61%)
Feb 27, 2019 108.47 110.82 108.47 110.19 564,127 +1.72(+1.58%)
Feb 26, 2019 106.87 109.74 106.58 108.47 511,979 +1.60(+1.50%)
Feb 25, 2019 103.39 107.32 103.13 106.87 485,656 +4.86(+4.76%)
Feb 22, 2019 101.08 102.33 100.41 102.01 322,353 +1.67(+1.66%)
Feb 21, 2019 100.11 101.09 99.30 100.34 416,260 +0.01(+0.01%)
Feb 20, 2019 96.13 101.33 95.63 100.33 677,850 +4.42(+4.61%)
Feb 19, 2019 95.88 96.90 95.09 95.92 430,932 +0.14(+0.15%)
Feb 15, 2019 94.39 95.91 93.62 95.77 339,983 +1.81(+1.93%)
Feb 14, 2019 94.37 95.50 93.18 93.96 329,669 -0.73(-0.77%)
Feb 13, 2019 95.58 96.57 93.14 94.69 386,849 -0.72(-0.75%)
Feb 12, 2019 94.11 95.79 93.12 95.41 342,968 +2.22(+2.39%)
Feb 11, 2019 93.97 93.97 92.29 93.18 370,501 -0.48(-0.51%)
Feb 08, 2019 94.99 95.92 91.21 93.66 600,161 -2.89(-3.00%)
Feb 07, 2019 99.69 99.69 94.98 96.56 503,021 -2.47(-2.50%)
Feb 06, 2019 98.58 99.66 98.33 99.03 202,183 +0.83(+0.85%)
Feb 05, 2019 98.78 99.42 97.68 98.20 157,394 -0.51(-0.51%)
Feb 04, 2019 98.62 99.50 97.57 98.70 140,579 +0.19(+0.19%)
Feb 01, 2019 97.70 99.37 97.26 98.51 142,920 +0.84(+0.86%)
Jan 31, 2019 97.71 97.94 96.51 97.67 201,122 -0.03(-0.03%)
Jan 30, 2019 97.14 98.20 95.66 97.70 179,779 +1.19(+1.23%)
Jan 29, 2019 95.38 96.97 94.46 96.51 178,263 +1.39(+1.46%)
Jan 28, 2019 93.39 96.11 93.39 95.12 139,793 -0.32(-0.33%)
Jan 25, 2019 94.46 96.18 94.06 95.44 153,665 +1.82(+1.95%)
Jan 24, 2019 91.06 95.18 90.95 93.61 176,373 +3.14(+3.48%)
Jan 23, 2019 91.69 92.52 89.78 90.47 201,415 -0.47(-0.52%)
Jan 22, 2019 92.30 92.30 90.40 90.94 213,154 -2.32(-2.49%)
Jan 18, 2019 92.43 94.07 91.83 93.26 211,876 +1.31(+1.43%)
Jan 17, 2019 89.41 92.03 89.15 91.95 366,970 +1.86(+2.06%)
Jan 16, 2019 91.65 92.44 89.07 90.09 274,084 -1.58(-1.73%)
Jan 15, 2019 91.23 91.97 90.33 91.67 185,512 +0.52(+0.57%)
Jan 14, 2019 90.77 91.85 89.79 91.15 259,771 -0.56(-0.61%)
Jan 11, 2019 89.73 92.53 89.11 91.71 361,265 +1.42(+1.57%)
Jan 10, 2019 88.58 90.44 87.82 90.29 195,891 +1.07(+1.20%)
Jan 09, 2019 88.10 89.97 88.06 89.21 363,070 +1.54(+1.76%)
Jan 08, 2019 89.78 89.90 87.01 87.67 236,019 -1.63(-1.82%)
Jan 07, 2019 87.12 89.88 86.41 89.30 271,896 +1.77(+2.03%)
Jan 04, 2019 86.12 88.07 85.79 87.53 329,759 +3.02(+3.57%)
Jan 03, 2019 90.19 91.18 84.40 84.51 236,653 -6.83(-7.48%)
Jan 02, 2019 89.23 92.26 88.51 91.34 197,108 -0.06(-0.06%)
Dec 31, 2018 91.06 91.87 89.35 91.40 205,826 +1.26(+1.39%)
Dec 28, 2018 89.43 91.86 87.48 90.14 371,175 +1.47(+1.65%)
Dec 27, 2018 84.03 88.70 82.66 88.68 278,551 +3.30(+3.86%)
Dec 26, 2018 81.51 85.50 80.70 85.38 176,552 +4.65(+5.76%)
Dec 24, 2018 81.23 83.43 78.83 80.73 107,138 -1.32(-1.61%)
Dec 21, 2018 84.68 85.22 81.81 82.05 402,576 -2.13(-2.53%)
Dec 20, 2018 85.32 86.28 83.11 84.18 217,905 -0.77(-0.90%)
Dec 19, 2018 89.43 91.25 84.32 84.95 338,690 -4.63(-5.17%)
Dec 18, 2018 89.27 92.11 88.19 89.58 261,244 +0.98(+1.11%)
Dec 17, 2018 90.01 90.54 87.94 88.59 354,240 -1.41(-1.57%)
Dec 14, 2018 90.30 92.05 89.44 90.01 164,104 -1.55(-1.69%)
Dec 13, 2018 90.66 91.89 89.20 91.55 234,940 +1.06(+1.17%)
Dec 12, 2018 90.98 92.32 89.83 90.49 250,232 +1.01(+1.13%)
Dec 11, 2018 93.96 94.23 88.85 89.48 272,248 -2.69(-2.92%)
Dec 10, 2018 92.26 95.41 90.63 92.17 275,629 -0.07(-0.07%)
Dec 07, 2018 97.08 97.50 92.10 92.24 195,018 -4.84(-4.98%)
Dec 06, 2018 97.14 97.76 94.90 97.08 269,807 -2.04(-2.06%)
Dec 04, 2018 103.46 103.97 99.05 99.12 142,412 -5.10(-4.89%)
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.