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 (%)
Jan 30, 2004	29.40	30.07	29.32	29.63	1,203,413	+0.55(+1.89%)
Jan 29, 2004	29.14	29.59	28.28	29.08	1,540,131	+0.14(+0.50%)
Jan 28, 2004	30.11	30.11	28.82	28.93	1,515,992	-0.62(-2.08%)
Jan 27, 2004	31.36	31.62	29.54	29.55	2,342,050	-1.90(-6.06%)
Jan 26, 2004	31.48	33.38	30.22	31.45	2,016,485	+0.30(+0.97%)
Jan 23, 2004	32.69	32.89	29.63	31.15	4,442,410	-1.06(-3.28%)
Jan 22, 2004	38.14	38.14	31.24	32.20	9,895,738	-5.43(-14.43%)
Jan 21, 2004	37.51	38.04	36.96	37.64	1,416,994	-0.03(-0.07%)
Jan 20, 2004	37.03	37.87	36.68	37.66	1,416,994	+0.85(+2.31%)
Jan 16, 2004	34.27	37.45	34.26	36.81	2,418,133	+2.78(+8.15%)
Jan 15, 2004	32.89	34.36	32.89	34.04	1,070,089	+0.56(+1.66%)
Jan 14, 2004	33.65	33.91	32.96	33.48	719,312	+0.18(+0.55%)
Jan 13, 2004	34.48	34.59	32.81	33.30	1,561,779	-0.90(-2.64%)
Jan 12, 2004	34.32	35.06	33.87	34.20	1,248,467	+0.26(+0.77%)
Jan 09, 2004	33.47	34.84	33.38	33.94	986,345	-0.11(-0.33%)
Jan 08, 2004	34.81	34.84	33.27	34.05	1,342,448	-0.34(-0.99%)
Jan 07, 2004	34.59	34.69	33.77	34.39	1,823,145	-1.15(-3.24%)
Jan 06, 2004	34.70	35.71	34.46	35.54	2,174,303	+0.83(+2.39%)
Jan 05, 2004	33.23	34.71	32.78	34.71	1,753,559	+1.85(+5.64%)

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.