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 28, 2002	37.64	37.75	35.15	36.03	1,796,030	-1.73(-4.58%)
Feb 27, 2002	37.40	39.00	37.40	37.75	2,199,511	+0.64(+1.73%)
Feb 26, 2002	37.35	38.23	36.62	37.11	1,174,692	-0.09(-0.25%)
Feb 25, 2002	34.88	37.70	34.43	37.20	1,163,539	+2.35(+6.74%)
Feb 22, 2002	35.03	36.43	34.36	34.85	1,799,850	-0.05(-0.13%)
Feb 21, 2002	37.25	37.25	34.90	34.90	2,108,762	-2.36(-6.34%)
Feb 20, 2002	36.27	37.49	35.77	37.26	1,972,181	+1.24(+3.45%)
Feb 19, 2002	38.00	38.00	35.50	36.02	2,146,345	-2.21(-5.79%)
Feb 18, 2002	38.72	38.72	37.32	38.23	2,076,526	+0.00(+0.00%)
Feb 15, 2002	38.72	38.72	37.32	38.23	2,076,068	-0.58(-1.48%)
Feb 14, 2002	40.84	41.24	38.78	38.81	3,079,193	-1.85(-4.54%)
Feb 13, 2002	41.90	42.70	40.48	40.65	1,603,838	-0.75(-1.80%)
Feb 12, 2002	43.34	43.46	41.14	41.40	1,516,145	-2.25(-5.14%)
Feb 11, 2002	41.83	43.65	41.62	43.65	1,090,512	+2.06(+4.96%)
Feb 08, 2002	40.84	41.88	40.01	41.58	1,581,075	+1.03(+2.53%)
Feb 07, 2002	40.58	41.01	39.56	40.56	1,433,035	-0.03(-0.06%)
Feb 06, 2002	40.65	41.34	39.21	40.58	934,681	+0.00(+0.00%)
Feb 05, 2002	41.93	42.15	40.44	40.58	983,264	-1.32(-3.14%)
Feb 04, 2002	42.58	43.68	40.84	41.90	1,039,180	-0.73(-1.70%)

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.