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, 2019	134.44	137.56	133.78	136.39	256,788	+2.77(+2.07%)
Sep 27, 2019	135.28	136.07	132.66	133.62	247,957	-2.34(-1.72%)
Sep 26, 2019	139.07	139.58	135.56	135.96	232,354	-3.38(-2.43%)
Sep 25, 2019	135.60	139.47	135.12	139.34	222,579	+3.47(+2.55%)
Sep 24, 2019	139.00	139.57	135.76	135.87	254,325	-2.39(-1.73%)
Sep 23, 2019	140.05	140.64	138.11	138.27	294,189	-1.89(-1.35%)
Sep 20, 2019	139.47	140.80	138.78	140.16	569,526	+0.59(+0.42%)
Sep 19, 2019	138.03	139.99	137.11	139.57	246,174	+1.74(+1.26%)
Sep 18, 2019	136.14	138.01	135.31	137.83	234,737	+1.88(+1.39%)
Sep 17, 2019	135.22	137.07	134.18	135.95	165,293	+0.48(+0.36%)
Sep 16, 2019	132.94	135.88	132.60	135.47	224,869	+1.96(+1.47%)
Sep 13, 2019	134.91	135.82	133.50	133.50	225,802	-0.81(-0.60%)
Sep 12, 2019	133.87	134.73	131.76	134.32	220,838	+1.49(+1.12%)
Sep 11, 2019	129.74	132.94	129.39	132.83	236,610	+3.21(+2.47%)
Sep 10, 2019	127.30	129.63	125.19	129.62	204,308	+2.26(+1.77%)
Sep 09, 2019	126.13	128.33	124.82	127.36	199,786	+1.76(+1.40%)
Sep 06, 2019	125.97	126.73	123.92	125.60	129,724	+0.38(+0.30%)
Sep 05, 2019	124.17	127.78	123.59	125.23	199,996	+2.94(+2.40%)
Sep 04, 2019	120.71	122.67	119.46	122.29	131,356	+2.65(+2.21%)

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.