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, 2010	24.12	24.27	23.75	24.02	172,949	-0.10(-0.41%)
May 27, 2010	23.63	24.17	23.50	24.12	152,859	+0.93(+4.01%)
May 26, 2010	23.44	23.81	23.16	23.19	289,781	-0.06(-0.25%)
May 25, 2010	22.79	23.31	22.47	23.25	290,744	+0.12(+0.51%)
May 24, 2010	23.22	23.51	23.00	23.13	210,084	-0.09(-0.37%)
May 21, 2010	22.88	23.55	22.82	23.22	317,605	+0.00(+0.01%)
May 20, 2010	23.13	23.57	23.02	23.22	332,685	-0.45(-1.92%)
May 19, 2010	23.68	24.19	23.51	23.67	179,010	-0.14(-0.60%)
May 18, 2010	24.54	24.69	23.71	23.81	328,307	-0.52(-2.13%)
May 17, 2010	24.21	24.43	23.71	24.33	284,915	+0.22(+0.90%)
May 14, 2010	24.21	24.22	23.53	24.11	331,017	-0.31(-1.29%)
May 13, 2010	24.58	24.92	24.28	24.43	314,617	-0.30(-1.22%)
May 12, 2010	24.41	24.77	24.22	24.73	199,984	+0.43(+1.75%)
May 11, 2010	24.49	24.74	23.81	24.30	316,225	+0.03(+0.11%)
May 10, 2010	23.95	24.37	23.83	24.28	245,819	+0.97(+4.16%)
May 07, 2010	23.25	23.73	22.31	23.31	370,425	-0.19(-0.81%)
May 06, 2010	24.47	24.72	21.96	23.50	394,810	-1.06(-4.32%)
May 05, 2010	24.62	24.95	24.27	24.56	228,796	-0.19(-0.77%)
May 04, 2010	25.16	25.29	24.55	24.75	213,580	-0.75(-2.95%)

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.