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, 2017	74.37	75.43	74.03	75.28	164,791	+1.41(+1.91%)
Sep 28, 2017	72.78	73.94	72.05	73.87	136,220	+0.61(+0.84%)
Sep 27, 2017	70.62	73.46	69.41	73.26	167,899	+3.06(+4.36%)
Sep 26, 2017	70.59	71.10	70.09	70.20	111,028	-0.21(-0.29%)
Sep 25, 2017	71.04	71.84	69.85	70.40	121,974	-0.73(-1.03%)
Sep 22, 2017	69.94	71.41	69.72	71.14	110,422	+1.05(+1.49%)
Sep 21, 2017	70.23	70.48	69.54	70.09	126,002	-0.15(-0.21%)
Sep 20, 2017	70.67	70.67	69.72	70.24	147,630	-0.38(-0.53%)
Sep 19, 2017	70.43	70.98	69.88	70.62	142,660	+0.48(+0.68%)
Sep 18, 2017	69.65	70.51	69.61	70.14	215,312	+0.85(+1.23%)
Sep 15, 2017	69.39	69.55	68.81	69.28	256,153	+0.23(+0.33%)
Sep 14, 2017	69.18	69.92	68.67	69.06	151,712	-0.15(-0.22%)
Sep 13, 2017	68.48	69.58	67.94	69.21	245,586	+0.91(+1.33%)
Sep 12, 2017		68.66	67.35	68.30	140,632	+0.57(+0.85%)
Sep 11, 2017	66.78	68.22	66.72	67.72	163,630	+1.31(+1.97%)
Sep 08, 2017	67.75	67.75	66.27	66.42	131,494	-1.29(-1.90%)
Sep 07, 2017		67.73	66.52	67.71	178,274	+0.53(+0.78%)
Sep 06, 2017	66.78	67.70	64.90	67.18	284,279	+0.54(+0.80%)
Sep 05, 2017	66.88	67.20	65.89	66.64	257,790	-0.57(-0.85%)

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.