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 (%)
Feb 26, 2010	23.68	23.75	23.03	23.17	311,262	-0.56(-2.37%)
Feb 25, 2010	23.71	23.81	23.38	23.73	349,543	-0.36(-1.49%)
Feb 24, 2010	23.76	24.18	23.76	24.09	173,982	+0.34(+1.43%)
Feb 23, 2010	24.21	24.21	23.64	23.75	222,251	-0.42(-1.73%)
Feb 22, 2010	24.39	24.39	24.03	24.17	87,736	-0.05(-0.19%)
Feb 19, 2010	24.02	24.38	23.69	24.22	138,870	+0.20(+0.82%)
Feb 18, 2010	23.88	24.15	23.81	24.02	224,421	+0.11(+0.47%)
Feb 17, 2010	23.89	24.16	23.68	23.91	151,811	+0.06(+0.25%)
Feb 16, 2010	23.79	23.86	23.60	23.85	171,052	+0.30(+1.28%)
Feb 12, 2010	23.11	23.55	23.55	23.55	271,787	+0.26(+1.12%)
Feb 11, 2010	23.13	23.30	22.86	23.29	366,692	+0.02(+0.08%)
Feb 10, 2010	23.25	23.54	22.97	23.27	228,440	-0.01(-0.06%)
Feb 09, 2010	23.23	23.34	23.07	23.28	265,403	+0.23(+0.99%)
Feb 08, 2010	22.92	23.18	22.89	23.05	184,015	+0.18(+0.77%)
Feb 05, 2010	22.79	22.98	22.37	22.88	202,461	+0.07(+0.32%)
Feb 04, 2010	23.28	23.33	22.66	22.80	305,714	-0.57(-2.44%)
Feb 03, 2010	23.37	23.72	22.92	23.37	167,564	-0.03(-0.14%)
Feb 02, 2010	23.79	23.87	23.11	23.41	342,344	-0.39(-1.62%)

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.