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 (%)
Sep 29, 2006	19.19	19.19	18.85	18.86	3,666,631	-0.33(-1.70%)
Sep 28, 2006	19.37	19.53	19.06	19.19	500,300	-0.24(-1.21%)
Sep 27, 2006	19.36	19.91	19.32	19.43	308,863	-0.01(-0.07%)
Sep 26, 2006	19.51	19.60	19.14	19.44	487,963	-0.17(-0.87%)
Sep 25, 2006	19.25	19.68	19.05	19.61	600,709	+0.35(+1.84%)
Sep 22, 2006	19.92	19.92	19.07	19.26	454,646	-0.67(-3.38%)
Sep 21, 2006	20.42	20.43	19.73	19.93	468,362	-0.36(-1.77%)
Sep 20, 2006	19.83	20.44	19.70	20.29	556,268	+0.63(+3.20%)
Sep 19, 2006	19.87	19.87	19.26	19.66	484,304	-0.16(-0.83%)
Sep 18, 2006	19.72	20.30	19.44	19.83	398,628	+0.04(+0.20%)
Sep 15, 2006	20.02	20.36	19.79	19.79	666,040	-0.13(-0.66%)
Sep 14, 2006	20.17	20.31	19.85	19.92	411,342	-0.28(-1.39%)
Sep 13, 2006	20.43	20.61	20.04	20.20	384,094	-0.28(-1.37%)
Sep 12, 2006	19.49	20.48	19.24	20.48	982,022	+0.89(+4.54%)
Sep 11, 2006	19.74	19.94	19.44	19.59	420,197	-0.22(-1.12%)
Sep 08, 2006	19.78	20.01	19.70	19.81	316,923	-0.06(-0.30%)
Sep 07, 2006	20.01	20.28	19.73	19.87	453,285	-0.29(-1.46%)
Sep 06, 2006	20.50	20.50	20.11	20.17	526,791	-0.43(-2.07%)
Sep 05, 2006	20.57	20.74	20.30	20.59	403,715	+0.09(+0.41%)

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.