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 (%)
Nov 30, 2015	38.61	38.99	38.47	38.62	139,189	+0.10(+0.26%)
Nov 27, 2015	38.38	38.80	38.18	38.52	103,648	+0.21(+0.55%)
Nov 25, 2015	38.31	38.31	38.31	38.31	87,018	-0.06(-0.17%)
Nov 24, 2015	38.21	38.71	35.79	38.38	123,561	+0.07(+0.19%)
Nov 23, 2015	37.84	38.52	37.63	38.30	164,687	+0.33(+0.87%)
Nov 20, 2015	37.87	38.42	37.53	37.97	190,996	+0.25(+0.66%)
Nov 19, 2015	38.26	38.42	37.62	37.72	122,220	-0.47(-1.23%)
Nov 18, 2015	37.37	38.38	37.22	38.19	129,430	+0.85(+2.27%)
Nov 17, 2015	38.61	38.61	37.28	37.34	158,070	-1.16(-3.01%)
Nov 16, 2015	38.22	38.68	37.80	38.50	128,664	+0.25(+0.65%)
Nov 13, 2015	38.38	38.69	37.88	38.26	128,010	-0.33(-0.86%)
Nov 12, 2015	39.24	39.44	38.40	38.59	99,512	-0.95(-2.40%)
Nov 11, 2015	39.20	39.88	39.09	39.53	134,424	+0.48(+1.23%)
Nov 10, 2015	39.42	39.42	38.81	39.06	149,234	-0.37(-0.93%)
Nov 09, 2015	39.47	39.58	39.14	39.42	92,334	-0.20(-0.51%)
Nov 06, 2015	39.43	39.69	39.31	39.63	161,941	+0.05(+0.12%)
Nov 05, 2015	40.09	40.09	38.69	39.58	201,720	-0.65(-1.62%)
Nov 04, 2015	39.93	40.39	39.79	40.23	108,767	+0.38(+0.95%)
Nov 03, 2015	39.15	40.08	39.15	39.86	173,954	+0.58(+1.48%)

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.