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, 2009	18.14	18.34	17.73	18.29	373,278	+0.27(+1.49%)
May 28, 2009	18.35	18.35	17.62	18.03	256,048	-0.25(-1.36%)
May 27, 2009	18.48	19.01	18.25	18.28	323,835	-0.37(-2.00%)
May 26, 2009	17.60	18.71	17.60	18.65	494,284	+0.92(+5.17%)
May 22, 2009	18.05	18.22	17.69	17.73	239,254	-0.14(-0.81%)
May 21, 2009	18.07	18.33	17.62	17.88	313,712	-0.36(-1.97%)
May 20, 2009	18.50	19.22	18.22	18.24	378,898	-0.06(-0.32%)
May 19, 2009	17.96	18.58	17.81	18.29	809,752	+0.43(+2.42%)
May 18, 2009	17.13	17.95	17.12	17.86	882,688	+0.93(+5.49%)
May 15, 2009	16.84	17.18	16.73	16.93	493,078	+0.04(+0.23%)
May 14, 2009	16.62	17.10	16.46	16.89	467,180	+0.41(+2.46%)
May 13, 2009	16.66	16.80	16.37	16.49	334,670	-0.43(-2.52%)
May 12, 2009	17.68	17.81	16.53	16.91	313,601	-0.69(-3.94%)
May 11, 2009	17.50	17.75	17.12	17.61	362,718	-0.24(-1.32%)
May 08, 2009	18.06	18.12	17.34	17.84	273,210	+0.05(+0.26%)
May 07, 2009	18.52	18.52	17.55	17.80	445,377	-0.47(-2.58%)
May 06, 2009	18.63	18.64	17.88	18.27	317,020	-0.18(-0.99%)
May 05, 2009	18.91	18.93	18.11	18.45	297,750	-0.58(-3.06%)
May 04, 2009	19.03	19.30	18.55	19.03	247,261	+0.35(+1.89%)

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.