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 30, 2013	35.24	35.62	35.00	35.45	112,117	-0.02(-0.05%)
Sep 27, 2013	35.02	35.75	35.02	35.47	0	+0.17(+0.50%)
Sep 26, 2013	35.33	35.59	35.06	35.29	106,868	+0.02(+0.05%)
Sep 25, 2013	35.66	35.76	35.10	35.27	91,124	-0.39(-1.08%)
Sep 24, 2013	35.62	36.05	34.95	35.66	147,089	+0.06(+0.16%)
Sep 23, 2013	35.90	36.22	35.58	35.60	58,152	-0.39(-1.07%)
Sep 20, 2013	35.50	36.52	35.50	35.99	0	+0.53(+1.51%)
Sep 19, 2013	35.51	36.03	35.18	35.46	87,090	+0.13(+0.36%)
Sep 18, 2013	34.98	35.63	34.70	35.33	0	+0.25(+0.71%)
Sep 17, 2013	35.02	35.33	34.63	35.08	0	+0.09(+0.26%)
Sep 16, 2013	35.11	35.37	34.92	34.99	0	-0.01(-0.03%)
Sep 13, 2013	35.10	35.29	34.73	35.00	0	+0.06(+0.16%)
Sep 12, 2013	34.77	35.39	34.68	34.94	0	+0.20(+0.58%)
Sep 11, 2013	34.39	34.79	34.39	34.74	0	+0.22(+0.64%)
Sep 10, 2013	34.56	34.98	34.41	34.52	163,244	+0.19(+0.56%)
Sep 09, 2013	34.07	34.63	33.76	34.33	0	+0.21(+0.62%)
Sep 06, 2013	34.28	34.72	33.43	34.11	0	-0.12(-0.35%)
Sep 05, 2013	33.88	34.91	33.82	34.23	0	+0.39(+1.14%)
Sep 04, 2013	33.13	33.99	33.10	33.85	0	+0.71(+2.14%)

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.