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 (%)
Mar 31, 2009	15.92	15.92	15.28	15.73	774,571	-0.05(-0.29%)
Mar 30, 2009	16.29	16.37	15.51	15.77	457,995	-1.66(-9.50%)
Mar 26, 2009	16.49	17.43	16.43	17.43	518,841	+1.13(+6.90%)
Mar 25, 2009	15.71	16.93	15.68	16.30	450,801	+0.21(+1.30%)
Mar 24, 2009	16.92	17.18	16.03	16.10	476,774	-1.20(-6.96%)
Mar 23, 2009	16.72	17.30	16.06	17.30	421,034	+1.60(+10.17%)
Mar 20, 2009	16.34	16.48	15.51	15.70	642,247	-0.49(-3.03%)
Mar 19, 2009	16.21	16.50	15.57	16.19	711,537	-0.48(-2.87%)
Mar 18, 2009	15.42	16.80	15.38	16.67	524,941	+1.14(+7.33%)
Mar 17, 2009	14.67	15.53	14.58	15.53	456,605	+0.81(+5.51%)
Mar 16, 2009	15.52	15.76	14.58	14.72	312,820	-0.68(-4.42%)
Mar 13, 2009	15.43	15.79	15.24	15.40	226,913	+0.11(+0.73%)
Mar 12, 2009	14.26	15.43	14.20	15.29	355,536	+0.99(+6.91%)
Mar 11, 2009	14.28	14.77	14.08	14.30	257,055	+0.06(+0.41%)
Mar 10, 2009	13.91	14.55	13.73	14.24	383,413	+0.65(+4.82%)
Mar 09, 2009	12.57	13.88	12.20	13.59	800,869	+1.11(+8.92%)
Mar 06, 2009	12.63	12.81	12.09	12.48	301,157	-0.03(-0.21%)
Mar 05, 2009	12.65	13.04	12.48	12.50	284,246	-0.46(-3.54%)
Mar 04, 2009	12.66	13.23	12.44	12.96	347,239	+0.31(+2.48%)

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.