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 28, 2019	108.67	109.26	106.12	106.33	509,478	-1.49(-1.38%)
Jun 27, 2019	106.06	108.18	105.54	107.81	171,788	+2.28(+2.16%)
Jun 26, 2019	104.58	106.58	103.02	105.53	232,188	+2.67(+2.60%)
Jun 25, 2019	103.31	104.98	102.07	102.86	295,608	-0.69(-0.67%)
Jun 24, 2019	105.73	105.73	103.48	103.55	214,550	-1.65(-1.57%)
Jun 21, 2019	106.47	108.38	104.58	105.20	450,747	-1.76(-1.65%)
Jun 20, 2019	105.23	107.37	104.05	106.97	226,969	+4.25(+4.14%)
Jun 19, 2019	103.94	103.94	101.78	102.71	195,323	-0.25(-0.24%)
Jun 18, 2019	100.75	103.98	99.41	102.96	269,528	+3.26(+3.27%)
Jun 17, 2019	101.22	102.23	99.61	99.70	207,377	-1.75(-1.73%)
Jun 14, 2019	102.58	103.14	101.33	101.45	136,772	-2.46(-2.37%)
Jun 13, 2019	103.06	104.52	103.06	103.92	148,047	+1.40(+1.37%)
Jun 12, 2019	103.72	104.49	101.51	102.51	156,183	-2.26(-2.16%)
Jun 11, 2019	105.93	106.14	104.26	104.77	163,815	+0.39(+0.37%)
Jun 10, 2019	101.89	105.11	101.27	104.39	181,452	+3.17(+3.13%)
Jun 07, 2019	100.90	102.33	99.82	101.22	217,942	+0.81(+0.80%)
Jun 06, 2019	97.97	100.53	96.76	100.41	334,628	+2.38(+2.42%)
Jun 05, 2019	99.63	99.88	96.89	98.04	181,655	-0.88(-0.89%)
Jun 04, 2019	97.25	99.17	96.66	98.91	297,330	+3.05(+3.18%)

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.