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 (%)
Jul 31, 2002	28.10	28.30	26.75	27.71	1,954,611	-0.63(-2.22%)
Jul 30, 2002	27.47	28.53	26.87	28.34	2,161,419	+1.02(+3.74%)
Jul 29, 2002	25.70	27.92	25.70	27.32	2,067,259	+1.95(+7.69%)
Jul 26, 2002	25.21	26.51	24.98	25.37	4,083,998	+0.56(+2.27%)
Jul 25, 2002	25.46	26.04	21.76	24.81	10,707,740	+2.06(+9.06%)
Jul 24, 2002	22.67	23.12	20.82	22.75	3,979,281	-0.07(-0.29%)
Jul 23, 2002	23.33	24.19	22.78	22.81	1,317,124	-0.98(-4.13%)
Jul 22, 2002	24.76	25.53	23.44	23.79	2,086,328	-1.15(-4.59%)
Jul 19, 2002	24.71	26.18	24.23	24.94	1,334,800	-1.06(-4.08%)
Jul 17, 2002	26.78	28.01	25.27	26.00	1,648,754	+1.94(+8.05%)
Jul 12, 2002	25.28	25.72	23.40	24.06	2,741,100	-0.94(-3.77%)
Jul 11, 2002	24.35	25.36	23.47	25.00	3,364,120	+0.45(+1.84%)
Jul 10, 2002	24.91	25.32	24.15	24.55	1,952,320	-0.19(-0.77%)
Jul 09, 2002	26.08	26.09	24.74	24.74	2,098,679	-1.44(-5.50%)
Jul 08, 2002	27.56	27.65	25.88	26.18	2,225,635	-1.37(-4.99%)
Jul 05, 2002	26.44	27.65	26.40	27.56	1,035,055	+1.31(+4.99%)
Jul 04, 2002	25.52	26.52	25.22	26.25	1,589,783	+0.00(+0.00%)
Jul 03, 2002	25.52	26.52	25.22	26.25	1,589,019	+0.54(+2.09%)
Jul 02, 2002	26.87	26.88	25.38	25.71	2,183,775	-1.24(-4.59%)

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.