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 (%)
Jul 29, 2016	46.22	49.12	45.88	48.86	374,282	+2.28(+4.90%)
Jul 28, 2016	45.95	47.33	44.79	46.57	670,415	+3.00(+6.88%)
Jul 27, 2016	43.40	43.74	43.18	43.57	197,321	+0.16(+0.36%)
Jul 26, 2016	42.99	43.62	42.99	43.41	191,254	+0.33(+0.78%)
Jul 25, 2016	43.09	43.23	42.76	43.08	86,630	-0.05(-0.11%)
Jul 22, 2016	42.98	43.22	42.73	43.13	78,159	+0.05(+0.11%)
Jul 21, 2016	43.41	43.53	42.88	43.08	108,906	-0.48(-1.11%)
Jul 20, 2016	43.52	43.67	43.02	43.56	143,521	+0.28(+0.64%)
Jul 19, 2016	43.39	43.61	43.27	43.28	112,460	-0.24(-0.55%)
Jul 18, 2016	43.45	43.73	43.37	43.53	95,520	+0.20(+0.47%)
Jul 15, 2016	43.52	43.53	42.99	43.32	94,003	+0.08(+0.19%)
Jul 14, 2016	43.56	43.56	43.02	43.24	86,072	+0.05(+0.11%)
Jul 13, 2016	43.06	43.50	43.04	43.19	134,451	+0.11(+0.26%)
Jul 12, 2016	42.47	43.28	42.47	43.08	135,467	+0.66(+1.55%)
Jul 11, 2016	42.12	42.56	41.86	42.42	166,063	+0.33(+0.77%)
Jul 08, 2016	40.02	42.30	39.70	42.10	211,650	+2.40(+6.03%)
Jul 07, 2016	39.67	40.25	39.30	39.70	151,584	+0.94(+2.42%)
Jul 05, 2016	39.22	39.64	38.30	38.76	74,598	-0.69(-1.74%)

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.