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 28, 2004	20.15	20.74	19.99	20.42	1,184,775	+0.29(+1.46%)
May 27, 2004	19.68	20.42	19.68	20.13	953,625	+0.43(+2.16%)
May 26, 2004	19.39	19.92	19.26	19.70	1,268,649	+0.28(+1.45%)
May 25, 2004	18.13	19.56	17.97	19.42	1,834,988	+1.34(+7.42%)
May 24, 2004	18.10	18.33	17.96	18.08	1,151,775	+0.31(+1.77%)
May 21, 2004	18.20	18.50	17.54	17.76	1,521,951	-0.31(-1.70%)
May 20, 2004	18.36	18.65	18.02	18.07	1,083,485	-0.35(-1.88%)
May 19, 2004	18.89	19.15	18.25	18.42	1,082,415	-0.19(-1.02%)
May 18, 2004	18.89	18.96	18.42	18.61	985,097	+0.18(+0.96%)
May 17, 2004	18.71	19.01	18.43	18.43	1,038,874	-0.52(-2.73%)
May 14, 2004	19.82	19.82	18.95	18.95	677,407	-0.71(-3.60%)
May 13, 2004	19.90	20.21	19.43	19.66	1,136,650	-0.07(-0.33%)
May 12, 2004	19.82	19.85	18.85	19.72	1,374,522	-0.14(-0.72%)
May 11, 2004	19.35	20.05	19.22	19.87	1,517,520	+0.92(+4.87%)
May 10, 2004	18.81	19.14	18.40	18.94	1,708,490	+0.08(+0.42%)
May 07, 2004	19.18	19.68	18.82	18.86	1,264,065	-0.34(-1.77%)
May 06, 2004	19.51	19.51	19.11	19.20	1,267,885	-0.36(-1.84%)
May 05, 2004	19.90	19.96	19.18	19.56	1,856,071	-0.17(-0.86%)
May 04, 2004	19.29	20.16	19.05	19.73	1,759,364	+0.78(+4.11%)

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.