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 (%)
Dec 31, 2018	91.06	91.87	89.35	91.40	205,826	+1.26(+1.39%)
Dec 28, 2018	89.43	91.86	87.48	90.14	371,175	+1.47(+1.65%)
Dec 27, 2018	84.03	88.70	82.66	88.68	278,551	+3.30(+3.86%)
Dec 26, 2018	81.51	85.50	80.70	85.38	176,552	+4.65(+5.76%)
Dec 24, 2018	81.23	83.43	78.83	80.73	107,138	-1.32(-1.61%)
Dec 21, 2018	84.68	85.22	81.81	82.05	402,576	-2.13(-2.53%)
Dec 20, 2018	85.32	86.28	83.11	84.18	217,905	-0.77(-0.90%)
Dec 19, 2018	89.43	91.25	84.32	84.95	338,690	-4.63(-5.17%)
Dec 18, 2018	89.27	92.11	88.19	89.58	261,244	+0.98(+1.11%)
Dec 17, 2018	90.01	90.54	87.94	88.59	354,240	-1.41(-1.57%)
Dec 14, 2018	90.30	92.05	89.44	90.01	164,104	-1.55(-1.69%)
Dec 13, 2018	90.66	91.89	89.20	91.55	234,940	+1.06(+1.17%)
Dec 12, 2018	90.98	92.32	89.83	90.49	250,232	+1.01(+1.13%)
Dec 11, 2018	93.96	94.23	88.85	89.48	272,248	-2.69(-2.92%)
Dec 10, 2018	92.26	95.41	90.63	92.17	275,629	-0.07(-0.07%)
Dec 07, 2018	97.08	97.50	92.10	92.24	195,018	-4.84(-4.98%)
Dec 06, 2018	97.14	97.76	94.90	97.08	269,807	-2.04(-2.06%)
Dec 04, 2018	103.46	103.97	99.05	99.12	142,412	-5.10(-4.89%)

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.