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 29, 2005	19.70	19.83	19.41	19.68	810,042	-0.11(-0.56%)
Jul 28, 2005	20.25	20.25	19.11	19.79	3,327,504	-1.15(-5.50%)
Jul 27, 2005	21.34	21.34	20.61	20.95	1,019,167	-0.37(-1.75%)
Jul 26, 2005	21.64	21.67	21.09	21.32	605,249	-0.28(-1.27%)
Jul 25, 2005	21.43	21.76	21.36	21.59	489,661	+0.16(+0.73%)
Jul 22, 2005	21.31	21.67	21.14	21.44	710,539	+0.16(+0.77%)
Jul 21, 2005	21.69	21.69	21.16	21.27	779,667	-0.39(-1.81%)
Jul 20, 2005	20.93	21.78	20.58	21.67	1,194,533	+0.65(+3.12%)
Jul 19, 2005	20.77	21.19	20.68	21.01	476,262	+0.30(+1.45%)
Jul 18, 2005	21.13	21.22	20.58	20.71	578,220	-0.42(-1.98%)
Jul 15, 2005	21.27	21.38	20.73	21.13	543,914	-0.30(-1.41%)
Jul 14, 2005	21.11	21.66	21.11	21.43	997,123	+0.44(+2.09%)
Jul 13, 2005	21.24	21.36	20.89	20.99	504,272	-0.24(-1.14%)
Jul 12, 2005	21.25	21.50	20.95	21.23	540,268	-0.14(-0.64%)
Jul 11, 2005	20.62	21.53	20.46	21.37	1,004,739	+0.81(+3.91%)
Jul 08, 2005	19.80	20.57	19.74	20.57	519,715	+0.73(+3.70%)
Jul 07, 2005	19.43	19.91	19.17	19.83	556,256	+0.14(+0.70%)
Jul 06, 2005	19.75	19.98	19.55	19.70	637,161	-0.07(-0.36%)
Jul 05, 2005	18.92	20.02	18.90	19.77	1,239,468	+0.87(+4.61%)

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.