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 (%)
Apr 28, 2017	74.91	74.93	72.81	73.40	203,296	-0.88(-1.19%)
Apr 27, 2017	69.82	74.67	69.27	74.28	338,299	+2.59(+3.62%)
Apr 26, 2017	69.95	71.75	69.38	71.68	243,679	+1.84(+2.63%)
Apr 25, 2017	69.60	70.27	69.60	69.85	164,563	+0.74(+1.07%)
Apr 24, 2017	68.68	69.24	68.33	69.11	199,155	+1.20(+1.77%)
Apr 21, 2017	68.15	68.23	67.45	67.91	169,324	-0.46(-0.67%)
Apr 20, 2017	66.93	68.50	66.64	68.37	189,257	+1.72(+2.59%)
Apr 19, 2017	67.28	67.67	66.46	66.64	182,189	-0.16(-0.24%)
Apr 18, 2017	66.55	66.92	65.86	66.80	153,116	+0.10(+0.15%)
Apr 17, 2017	66.11	66.80	65.46	66.70	151,408	+0.71(+1.08%)
Apr 13, 2017	67.14	67.38	65.80	65.99	172,473	-1.40(-2.07%)
Apr 12, 2017	69.06	69.06	67.19	67.38	186,143	-1.58(-2.30%)
Apr 11, 2017	69.15	69.23	67.94	68.97	198,485	-0.19(-0.27%)
Apr 10, 2017	69.60	70.78	68.79	69.15	169,450	-0.40(-0.58%)
Apr 07, 2017	69.68	70.07	69.32	69.56	208,914	-0.27(-0.39%)
Apr 06, 2017	69.70	70.20	69.01	69.83	255,559	+0.20(+0.28%)
Apr 05, 2017	71.08	71.08	69.49	69.63	162,394	-0.98(-1.39%)
Apr 04, 2017	70.23	71.79	68.82	70.61	200,252	+0.26(+0.37%)

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.