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, 2011	32.35	32.60	31.71	31.96	168,314	-0.18(-0.57%)
Feb 25, 2011	31.91	32.33	31.80	32.14	375,073	+0.43(+1.34%)
Feb 24, 2011	31.77	32.07	31.54	31.71	348,948	+0.07(+0.21%)
Feb 23, 2011	31.63	31.86	31.44	31.65	620,227	-0.01(-0.04%)
Feb 22, 2011	32.41	32.41	31.52	31.66	404,096	-0.88(-2.72%)
Feb 18, 2011	32.60	32.69	32.32	32.54	442,896	+0.14(+0.42%)
Feb 17, 2011	31.91	32.48	31.88	32.41	333,309	+0.52(+1.64%)
Feb 16, 2011	31.70	32.05	31.13	31.88	829,797	+0.60(+1.90%)
Feb 15, 2011	31.44	31.66	31.22	31.29	374,014	-0.16(-0.50%)
Feb 14, 2011	31.24	31.44	30.97	31.44	242,135	+0.35(+1.14%)
Feb 11, 2011	30.69	31.19	30.69	31.09	181,369	+0.34(+1.11%)
Feb 10, 2011	30.50	30.95	30.48	30.75	237,385	+0.06(+0.19%)
Feb 09, 2011	30.86	30.86	30.54	30.69	247,213	-0.14(-0.45%)
Feb 08, 2011	30.51	30.86	30.51	30.83	229,181	+0.24(+0.77%)
Feb 07, 2011	30.40	30.89	30.37	30.59	273,054	+0.20(+0.67%)
Feb 04, 2011	30.22	30.53	30.01	30.39	210,381	+0.26(+0.85%)
Feb 03, 2011	30.00	30.27	29.73	30.14	248,830	+0.05(+0.17%)
Feb 02, 2011	29.71	30.30	29.71	30.08	256,924	+0.39(+1.32%)

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.