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 27, 2004	28.96	29.57	28.51	29.16	662,588	+0.18(+0.61%)
Feb 26, 2004	29.06	29.35	28.15	28.98	1,223,427	+0.11(+0.39%)
Feb 25, 2004	29.13	29.49	28.64	28.87	1,306,537	+1.01(+3.64%)
Feb 24, 2004	27.45	28.54	27.25	27.86	1,061,026	+0.18(+0.66%)
Feb 23, 2004	28.57	28.64	27.49	27.67	1,031,694	-0.90(-3.14%)
Feb 20, 2004	28.20	28.74	27.62	28.57	1,238,705	+0.09(+0.32%)
Feb 19, 2004	29.54	29.64	28.36	28.48	839,960	-0.30(-1.05%)
Feb 18, 2004	28.86	29.30	28.49	28.78	743,711	-0.02(-0.07%)
Feb 17, 2004	29.49	29.65	28.64	28.80	931,014	-0.45(-1.54%)
Feb 13, 2004	30.25	30.50	29.18	29.25	1,262,843	+0.24(+0.81%)
Feb 12, 2004	29.46	29.74	28.82	29.02	655,865	-0.39(-1.34%)
Feb 11, 2004	29.57	29.74	29.14	29.41	775,947	-0.25(-0.84%)
Feb 10, 2004	28.79	29.75	28.79	29.66	866,696	+0.86(+3.00%)
Feb 09, 2004	29.59	29.84	28.62	28.79	1,000,986	-0.52(-1.76%)
Feb 06, 2004	28.82	29.38	28.70	29.31	852,946	+0.61(+2.12%)
Feb 05, 2004	28.15	29.11	28.12	28.70	1,520,881	+0.88(+3.15%)
Feb 04, 2004	28.18	28.44	27.42	27.83	1,453,354	-0.67(-2.34%)
Feb 03, 2004	28.73	29.61	27.98	28.49	1,395,300	-0.26(-0.89%)

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.