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 (%)
Jan 29, 2016	36.64	37.81	36.32	37.41	264,754	+0.71(+1.93%)
Jan 28, 2016	37.23	38.73	34.57	36.70	269,622	-0.56(-1.51%)
Jan 27, 2016	37.57	37.88	37.10	37.26	148,240	-0.48(-1.27%)
Jan 26, 2016	37.27	38.05	36.71	37.74	150,339	+0.57(+1.54%)
Jan 25, 2016	36.87	37.74	36.79	37.17	132,059	+0.14(+0.37%)
Jan 22, 2016	36.90	37.20	36.41	37.03	210,659	+0.48(+1.31%)
Jan 21, 2016	36.88	36.91	36.06	36.55	197,730	-0.40(-1.07%)
Jan 20, 2016	36.60	37.27	36.32	36.95	217,452	-0.13(-0.35%)
Jan 19, 2016	36.99	37.43	36.78	37.08	118,526	+0.52(+1.44%)
Jan 15, 2016	36.57	36.55	36.55	36.55	153,288	-0.89(-2.38%)
Jan 14, 2016	36.22	37.89	35.95	37.45	170,445	+1.53(+4.25%)
Jan 13, 2016	37.32	37.58	35.82	35.92	183,400	-1.36(-3.65%)
Jan 12, 2016	37.72	38.08	36.83	37.28	114,971	-0.29(-0.78%)
Jan 11, 2016	37.89	38.49	37.21	37.57	168,097	-0.36(-0.95%)
Jan 08, 2016	39.88	40.50	37.89	37.93	301,867	-1.81(-4.56%)
Jan 07, 2016	38.88	40.17	38.88	39.75	298,844	+0.58(+1.48%)
Jan 06, 2016	39.32	39.56	39.12	39.17	147,420	-0.64(-1.62%)
Jan 05, 2016	40.03	40.23	39.53	39.81	101,276	-0.09(-0.23%)

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.