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 (%)
Jun 30, 2014	41.06	41.30	40.80	41.10	139,883	-0.12(-0.29%)
Jun 27, 2014	40.50	41.39	40.50	41.22	430,316	+0.44(+1.08%)
Jun 26, 2014	40.49	40.88	40.02	40.78	98,348	+0.33(+0.82%)
Jun 25, 2014	40.19	40.56	39.57	40.45	103,750	+0.07(+0.17%)
Jun 24, 2014	40.67	41.50	40.36	40.38	103,513	-0.45(-1.09%)
Jun 23, 2014	40.96	41.16	40.46	40.82	73,714	-0.20(-0.49%)
Jun 20, 2014	41.00	41.27	40.61	41.03	209,523	+0.16(+0.38%)
Jun 19, 2014	41.16	41.16	40.62	40.87	100,991	-0.03(-0.07%)
Jun 18, 2014	40.75	40.92	40.33	40.90	82,846	+0.18(+0.45%)
Jun 17, 2014	40.45	41.21	40.25	40.71	137,448	+0.19(+0.48%)
Jun 16, 2014	41.08	41.39	40.41	40.52	203,123	-0.68(-1.65%)
Jun 13, 2014	41.46	41.79	40.97	41.20	163,307	+0.03(+0.07%)
Jun 12, 2014	42.15	42.31	41.09	41.17	128,106	-1.06(-2.51%)
Jun 11, 2014	41.35	42.34	41.29	42.23	219,383	+0.79(+1.91%)
Jun 10, 2014	41.50	41.78	41.06	41.44	122,872	+0.35(+0.85%)
Jun 06, 2014	41.35	41.89	40.97	41.09	173,250	+0.06(+0.16%)
Jun 05, 2014	39.77	41.26	39.53	41.03	129,304	+1.24(+3.12%)
Jun 04, 2014	39.27	39.98	38.98	39.78	79,552	+0.33(+0.84%)
Jun 03, 2014	39.28	39.95	39.00	39.45	97,522	-0.02(-0.05%)

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.