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, 2020	138.92	143.78	138.09	141.48	203,443	+1.85(+1.33%)
May 28, 2020	147.70	147.70	138.69	139.63	201,062	-7.08(-4.83%)
May 27, 2020	142.00	146.84	137.93	146.71	260,068	+8.29(+5.99%)
May 26, 2020	135.55	139.65	135.55	138.42	182,596	+8.57(+6.60%)
May 22, 2020	131.96	131.96	129.20	129.85	123,171	-0.94(-0.72%)
May 21, 2020	134.44	135.32	129.91	130.79	193,307	-3.59(-2.67%)
May 20, 2020	135.50	136.59	133.28	134.38	208,982	+2.29(+1.73%)
May 19, 2020	126.21	134.21	125.44	132.10	291,059	+5.60(+4.42%)
May 18, 2020	120.91	127.14	120.90	126.50	247,645	+11.21(+9.73%)
May 15, 2020	116.22	118.52	114.50	115.29	181,225	-3.69(-3.10%)
May 14, 2020	114.52	119.14	110.29	118.98	290,016	+0.49(+0.41%)
May 13, 2020	119.38	119.53	113.60	118.49	288,996	-1.55(-1.29%)
May 12, 2020	128.28	129.42	119.95	120.04	283,777	-6.90(-5.43%)
May 11, 2020	129.06	132.12	125.59	126.94	291,554	-5.53(-4.17%)
May 08, 2020	127.41	132.76	126.93	132.47	221,770	+7.81(+6.27%)
May 07, 2020	124.29	126.97	119.36	124.65	369,359	+5.61(+4.71%)
May 06, 2020	120.18	121.67	117.74	119.05	508,652	+0.27(+0.23%)
May 05, 2020	120.52	124.81	117.72	118.77	198,032	+1.33(+1.13%)
May 04, 2020	114.76	117.46	112.99	117.45	263,664	+0.68(+0.58%)

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.