Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		107.15	107.15	107.15	0	+0.60(+0.56%)
Aug 30, 2018	107.26	107.59	105.25	106.55	133,522	-1.06(-0.99%)
Aug 29, 2018	107.50	109.03	107.45	107.62	262,824	-0.04(-0.04%)
Aug 28, 2018	109.84	111.24	107.47	107.66	206,918	-1.97(-1.80%)
Aug 27, 2018	107.60	109.79	106.83	109.62	246,492	+2.67(+2.50%)
Aug 24, 2018	106.47	107.26	105.79	106.95	195,680	+0.85(+0.80%)
Aug 23, 2018	105.19	106.69	104.90	106.11	149,250	+0.63(+0.60%)
Aug 22, 2018	103.97	105.69	103.97	105.48	195,374	+0.95(+0.91%)
Aug 21, 2018	103.97	105.23	102.90	104.53	199,930	+0.86(+0.83%)
Aug 20, 2018	103.61	104.98	101.00	103.67	405,761	+0.07(+0.06%)
Aug 17, 2018	100.30	103.98	98.34	103.60	874,250	+1.93(+1.90%)
Aug 16, 2018	104.99	105.31	101.53	101.67	449,533	-2.88(-2.75%)
Aug 15, 2018	109.12	110.65	104.10	104.55	822,482	-10.85(-9.41%)
Aug 14, 2018	115.47	116.23	115.00	115.40	55,256	+0.30(+0.26%)
Aug 13, 2018	115.12	116.66	114.53	115.10	148,366	-0.01(-0.01%)
Aug 10, 2018	115.61	115.68	114.21	115.11	83,216	-1.43(-1.22%)
Aug 09, 2018	116.97	117.50	116.24	116.53	113,024	-0.44(-0.37%)
Aug 08, 2018	116.80	117.53	115.79	116.97	154,436	+0.25(+0.21%)
Aug 07, 2018	117.02	117.64	116.44	116.72	87,613	+0.03(+0.02%)
Aug 06, 2018	116.68	116.80	115.88	116.70	168,977	+0.26(+0.22%)
Aug 03, 2018	116.85	117.50	115.38	116.44	132,557	-0.12(-0.11%)
Aug 02, 2018	113.96	116.78	113.96	116.56	75,411	+1.77(+1.54%)

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.

Cabot Microelectron (NQ: CCMP )

Historical Prices

Sections

Services

Contact Information

Follow Us