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, 2010	21.29	21.40	20.86	21.06	119,024	-0.04(-0.19%)
Sep 29, 2010	20.92	21.38	20.92	21.10	160,469	+0.07(+0.31%)
Sep 28, 2010	20.89	21.08	20.45	21.04	234,307	+0.25(+1.20%)
Sep 27, 2010	20.80	21.11	20.48	20.79	262,132	+0.06(+0.28%)
Sep 24, 2010	20.26	20.89	20.26	20.73	275,498	+0.67(+3.36%)
Sep 23, 2010	20.19	20.60	20.01	20.06	234,018	-0.30(-1.48%)
Sep 22, 2010	20.84	20.90	20.24	20.36	175,806	-0.51(-2.45%)
Sep 21, 2010	20.99	21.16	20.86	20.87	108,409	-0.14(-0.69%)
Sep 20, 2010	20.49	21.03	20.28	21.01	203,915	+0.53(+2.59%)
Sep 17, 2010	20.57	20.76	20.21	20.48	235,302	-0.12(-0.60%)
Sep 15, 2010	20.31	20.88	19.89	20.61	308,365	+0.31(+1.52%)
Sep 14, 2010	20.00	20.55	19.99	20.30	181,833	+0.29(+1.47%)
Sep 13, 2010	19.64	20.10	19.58	20.00	303,067	+0.49(+2.52%)
Sep 10, 2010	19.73	19.80	19.37	19.51	195,774	-0.16(-0.83%)
Sep 09, 2010	19.77	19.91	19.56	19.68	103,421	+0.07(+0.37%)
Sep 08, 2010	19.58	19.70	19.38	19.60	193,307	+0.04(+0.20%)
Sep 07, 2010	19.76	19.82	19.49	19.56	208,613	-0.23(-1.16%)
Sep 03, 2010	19.64	19.86	19.43	19.79	450,666	+0.26(+1.31%)
Sep 02, 2010	19.55	19.81	19.43	19.54	229,380	-0.05(-0.27%)

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.