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 (%)
Sep 28, 2018	96.56	98.43	96.16	98.07	244,179	+1.44(+1.49%)
Sep 27, 2018	97.63	98.19	96.32	96.63	179,121	-0.58(-0.60%)
Sep 26, 2018	98.98	100.04	97.06	97.21	168,426	-1.95(-1.97%)
Sep 25, 2018	99.70	99.81	97.83	99.16	202,806	-0.64(-0.64%)
Sep 24, 2018	99.01	99.87	98.19	99.80	253,124	+0.69(+0.70%)
Sep 21, 2018	100.46	101.09	98.95	99.10	337,917	-1.63(-1.62%)
Sep 20, 2018	101.03	101.17	100.06	100.74	157,649	+0.73(+0.73%)
Sep 19, 2018	100.13	101.12	98.65	100.00	250,992	-0.22(-0.22%)
Sep 18, 2018	100.87	102.48	99.96	100.22	215,124	-0.25(-0.25%)
Sep 17, 2018	101.79	102.36	100.27	100.47	139,446	-1.91(-1.87%)
Sep 14, 2018	103.10	103.10	100.56	102.38	268,902	-0.05(-0.05%)
Sep 13, 2018	101.23	103.22	100.57	102.43	163,242	+2.26(+2.26%)
Sep 12, 2018	101.60	101.60	99.31	100.17	338,049	-2.06(-2.02%)
Sep 11, 2018	102.55	103.44	101.31	102.23	245,265	-0.58(-0.56%)
Sep 10, 2018	102.75	103.37	101.56	102.81	123,090	+0.44(+0.43%)
Sep 07, 2018	102.61	103.86	101.83	102.37	214,091	-0.76(-0.74%)
Sep 06, 2018	105.97	106.39	101.54	103.13	365,164	-2.88(-2.72%)
Sep 05, 2018	105.61	106.53	104.64	106.01	165,805	+0.09(+0.08%)

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.