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 (%)
Apr 30, 2007	21.53	21.64	21.00	21.04	843,199	-0.51(-2.37%)
Apr 27, 2007	21.93	21.93	21.48	21.55	820,217	-0.39(-1.79%)
Apr 26, 2007	21.99	22.35	20.95	21.94	3,395,338	-2.40(-9.87%)
Apr 25, 2007	24.05	24.40	23.68	24.34	709,114	+0.38(+1.58%)
Apr 24, 2007	23.56	24.02	23.09	23.96	572,384	+0.56(+2.38%)
Apr 23, 2007	23.35	23.56	23.18	23.41	132,636	+0.01(+0.06%)
Apr 20, 2007	23.48	23.48	23.13	23.39	330,227	+0.13(+0.56%)
Apr 19, 2007	23.16	23.45	22.86	23.26	268,006	+0.01(+0.03%)
Apr 18, 2007	23.44	23.44	22.98	23.26	211,632	-0.07(-0.31%)
Apr 17, 2007	23.12	23.54	22.99	23.33	461,086	+0.16(+0.68%)
Apr 16, 2007	22.63	23.17	22.58	23.17	293,003	+0.63(+2.82%)
Apr 13, 2007	22.61	22.63	22.32	22.54	414,623	-0.07(-0.32%)
Apr 12, 2007	22.17	22.61	22.16	22.61	195,323	+0.34(+1.53%)
Apr 11, 2007	22.46	22.46	22.08	22.27	240,777	-0.12(-0.53%)
Apr 10, 2007	22.33	22.44	22.24	22.39	168,390	+0.02(+0.09%)
Apr 09, 2007	22.50	22.50	22.23	22.37	145,187	-0.14(-0.61%)
Apr 05, 2007	22.29	22.52	22.28	22.50	140,406	+0.12(+0.53%)
Apr 04, 2007	22.16	22.43	21.97	22.39	238,430	+0.27(+1.21%)
Apr 03, 2007	21.97	22.14	21.85	22.12	227,884	+0.20(+0.90%)

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.