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 (%)
Aug 30, 2002	27.48	28.26	27.23	27.79	1,005,722	+0.12(+0.45%)
Aug 29, 2002	27.00	28.08	26.49	27.66	1,590,852	+0.55(+2.03%)
Aug 28, 2002	27.33	27.94	26.51	27.11	1,453,319	-0.37(-1.33%)
Aug 27, 2002	29.34	29.52	27.32	27.48	1,760,128	-1.94(-6.61%)
Aug 26, 2002	29.61	29.61	28.56	29.42	1,088,845	-0.16(-0.55%)
Aug 23, 2002	30.92	30.97	29.15	29.59	1,412,047	-1.67(-5.34%)
Aug 22, 2002	31.99	32.30	31.09	31.25	1,112,206	-0.75(-2.35%)
Aug 21, 2002	31.90	33.15	31.17	32.01	1,480,761	+0.23(+0.72%)
Aug 20, 2002	32.47	32.47	31.14	31.78	1,438,430	+0.98(+3.19%)
Aug 16, 2002	28.36	31.42	27.92	30.80	2,366,189	+2.49(+8.79%)
Aug 15, 2002	27.76	29.36	27.73	28.31	2,613,415	+1.15(+4.22%)
Aug 14, 2002	25.68	27.43	24.01	27.16	2,305,537	+1.37(+5.30%)
Aug 13, 2002	26.84	27.69	25.76	25.80	1,222,458	-1.28(-4.71%)
Aug 12, 2002	26.91	27.16	26.35	27.07	597,305	+0.84(+3.22%)
Aug 07, 2002	26.12	26.93	25.20	26.23	1,782,280	+0.54(+2.12%)
Aug 06, 2002	24.81	26.28	24.76	25.68	1,844,313	+1.47(+6.05%)
Aug 05, 2002	24.68	24.87	23.96	24.22	1,375,592	-0.80(-3.19%)
Aug 02, 2002	26.05	26.05	24.66	25.02	1,147,116	-1.07(-4.11%)

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.