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 (%)
Jun 28, 2013	30.28	30.66	29.95	30.39	547,300	-0.01(-0.03%)
Jun 27, 2013	30.88	31.11	30.35	30.39	0	-0.25(-0.81%)
Jun 26, 2013	31.00	31.00	30.62	30.64	0	-0.06(-0.18%)
Jun 25, 2013	30.79	31.02	30.54	30.70	0	+0.14(+0.45%)
Jun 24, 2013	30.59	30.99	30.55	30.56	0	-0.40(-1.28%)
Jun 21, 2013	31.17	31.48	30.51	30.96	218,355	-0.12(-0.38%)
Jun 20, 2013	31.52	31.52	30.88	31.08	0	-0.83(-2.60%)
Jun 19, 2013	32.49	32.69	31.84	31.90	0	-0.52(-1.59%)
Jun 18, 2013	31.54	32.60	31.52	32.42	0	+1.02(+3.25%)
Jun 17, 2013	31.82	31.96	31.08	31.40	0	-0.08(-0.26%)
Jun 14, 2013	31.69	31.69	31.25	31.48	0	-0.26(-0.81%)
Jun 13, 2013	31.32	31.84	31.16	31.74	69,565	+0.36(+1.14%)
Jun 12, 2013	32.34	32.62	31.20	31.38	78,292	-0.84(-2.60%)
Jun 11, 2013	32.50	33.04	32.13	32.22	60,892	-0.67(-2.04%)
Jun 10, 2013	32.64	33.14	32.46	32.89	0	+0.43(+1.33%)
Jun 07, 2013	32.54	32.82	32.24	32.46	0	+0.20(+0.63%)
Jun 06, 2013	32.48	32.86	32.14	32.25	104,060	-0.15(-0.45%)
Jun 05, 2013	32.36	32.76	32.15	32.40	0	-0.09(-0.28%)
Jun 04, 2013	32.91	33.16	32.36	32.49	0	-0.43(-1.31%)

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.