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, 2011	25.22	25.66	25.00	25.32	326,774	-0.24(-0.92%)
Jul 28, 2011	25.84	26.29	25.53	25.56	498,943	-0.33(-1.26%)
Jul 27, 2011	27.05	27.35	25.59	25.89	1,171,202	-2.57(-9.02%)
Jul 26, 2011	28.64	29.02	28.29	28.45	223,443	-0.22(-0.75%)
Jul 25, 2011	29.38	29.63	28.55	28.67	357,220	-1.01(-3.42%)
Jul 22, 2011	29.25	29.87	28.56	29.68	318,178	+0.68(+2.35%)
Jul 21, 2011	29.20	29.20	28.22	29.00	358,520	-0.15(-0.52%)
Jul 20, 2011	29.41	29.42	28.93	29.15	137,664	-0.16(-0.56%)
Jul 19, 2011	28.52	29.50	28.52	29.32	165,494	+1.04(+3.68%)
Jul 18, 2011	28.22	28.34	28.12	28.28	241,301	-0.11(-0.39%)
Jul 15, 2011	28.37	28.58	28.09	28.39	234,379	+0.13(+0.46%)
Jul 14, 2011	28.26	28.53	28.11	28.26	374,686	+0.05(+0.16%)
Jul 13, 2011	28.68	28.91	28.13	28.21	271,644	-0.20(-0.71%)
Jul 12, 2011	29.25	29.28	28.41	28.41	372,916	-1.03(-3.51%)
Jul 11, 2011	30.18	30.42	29.36	29.45	321,180	-1.26(-4.11%)
Jul 08, 2011	31.21	31.36	30.57	30.71	266,925	-0.84(-2.68%)
Jul 07, 2011	31.03	31.58	30.86	31.56	156,679	+0.73(+2.36%)
Jul 06, 2011	30.89	30.89	30.37	30.83	160,440	-0.16(-0.53%)
Jul 05, 2011	31.37	31.78	30.96	30.99	182,687	-0.44(-1.40%)

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.