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 28, 2007	27.92	28.18	27.79	27.98	572,720	+0.10(+0.35%)
Sep 27, 2007	27.88	28.08	27.64	27.88	474,768	+0.09(+0.33%)
Sep 26, 2007	28.13	28.30	27.69	27.79	399,813	-0.21(-0.75%)
Sep 25, 2007	27.67	28.15	27.53	28.00	765,597	+0.12(+0.42%)
Sep 24, 2007	28.72	28.87	27.58	27.88	431,585	-0.90(-3.14%)
Sep 21, 2007	29.38	29.65	28.68	28.79	486,517	-0.38(-1.30%)
Sep 20, 2007	28.98	29.40	28.94	29.17	411,493	+0.10(+0.36%)
Sep 19, 2007	28.50	29.36	28.47	29.06	374,312	+0.69(+2.42%)
Sep 18, 2007	28.07	28.51	27.75	28.37	496,637	+0.41(+1.45%)
Sep 17, 2007	27.94	28.46	27.79	27.97	547,123	-0.07(-0.26%)
Sep 14, 2007	27.39	28.37	27.34	28.04	624,377	-0.69(-2.41%)
Sep 13, 2007	28.68	29.12	28.35	28.73	310,771	+0.14(+0.48%)
Sep 12, 2007	29.02	29.33	28.59	28.60	443,484	-0.52(-1.80%)
Sep 11, 2007	28.43	29.35	28.41	29.12	539,087	+0.98(+3.47%)
Sep 10, 2007	28.05	28.70	27.96	28.15	380,593	+0.09(+0.30%)
Sep 07, 2007	28.43	28.54	27.93	28.06	470,723	-0.64(-2.23%)
Sep 06, 2007	28.13	28.70	27.91	28.70	377,251	+0.61(+2.17%)
Sep 05, 2007	27.62	28.13	27.54	28.09	388,004	+0.34(+1.23%)

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.