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, 2005	21.52	21.86	21.11	21.27	665,577	-0.29(-1.34%)
Feb 25, 2005	21.34	21.66	20.99	21.55	804,884	+0.29(+1.35%)
Feb 24, 2005	20.62	21.29	20.38	21.27	796,775	+0.29(+1.37%)
Feb 23, 2005	21.10	21.36	20.55	20.98	771,245	-0.01(-0.03%)
Feb 22, 2005	21.04	21.69	20.62	20.98	971,844	-0.37(-1.75%)
Feb 18, 2005	21.29	21.60	21.25	21.36	791,500	+0.05(+0.21%)
Feb 17, 2005	21.93	22.05	21.10	21.31	1,055,033	-0.71(-3.21%)
Feb 16, 2005	21.83	22.23	21.64	22.02	973,969	+0.08(+0.36%)
Feb 15, 2005	21.86	22.39	21.53	21.94	1,292,735	+0.10(+0.45%)
Feb 14, 2005	22.09	22.10	21.66	21.84	963,577	-0.18(-0.80%)
Feb 11, 2005	20.87	22.18	20.85	22.02	1,741,694	+1.07(+5.13%)
Feb 10, 2005	20.60	21.09	20.60	20.95	945,763	+0.43(+2.07%)
Feb 09, 2005	20.64	20.84	20.19	20.52	1,087,869	-0.24(-1.17%)
Feb 08, 2005	20.62	21.20	20.55	20.76	796,515	+0.08(+0.38%)
Feb 07, 2005	20.91	21.29	20.62	20.68	724,057	-0.29(-1.40%)
Feb 04, 2005	20.29	21.14	20.16	20.98	1,085,280	+0.75(+3.72%)
Feb 03, 2005	20.26	20.46	19.95	20.23	1,628,683	-0.18(-0.87%)
Feb 02, 2005	20.51	20.73	20.11	20.40	727,361	+0.07(+0.35%)

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.