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 (%)
May 29, 2015	42.64	43.00	42.24	42.51	115,062	-0.23(-0.54%)
May 28, 2015	43.06	43.06	42.42	42.74	138,905	+0.02(+0.04%)
May 27, 2015	42.39	42.86	42.11	42.72	102,075	+0.41(+0.96%)
May 26, 2015	42.13	42.51	41.53	42.31	217,534	-0.08(-0.20%)
May 22, 2015	42.83	42.40	42.40	42.40	125,694	-0.48(-1.12%)
May 21, 2015	43.31	43.33	42.58	42.88	100,332	-0.44(-1.02%)
May 20, 2015	42.85	43.38	42.64	43.32	128,486	+0.55(+1.29%)
May 19, 2015	42.99	42.99	42.47	42.77	98,278	-0.25(-0.58%)
May 18, 2015	42.54	43.15	42.44	43.01	96,168	+0.36(+0.84%)
May 15, 2015	43.05	43.20	42.47	42.66	119,204	-0.30(-0.71%)
May 14, 2015	42.67	43.11	42.40	42.96	130,348	+0.43(+1.02%)
May 13, 2015	42.53	42.91	42.05	42.53	95,360	+0.18(+0.43%)
May 12, 2015	42.46	42.91	41.79	42.34	112,684	-0.24(-0.56%)
May 11, 2015	42.64	43.22	42.64	42.58	104,527	-0.06(-0.15%)
May 08, 2015	43.15	43.15	42.53	42.65	167,406	-0.04(-0.09%)
May 07, 2015	42.26	43.00	42.19	42.68	108,595	+0.37(+0.87%)
May 06, 2015	43.54	43.64	42.05	42.31	287,491	-0.97(-2.23%)
May 05, 2015	43.19	43.35	42.55	43.28	423,252	-0.17(-0.38%)
May 04, 2015	42.63	43.82	42.28	43.45	232,373	+0.71(+1.66%)

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.