Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	187.88	188.12	185.24	185.40	437,262	-1.87(-1.00%)
Mar 30, 2022	189.62	189.62	187.16	187.27	251,983	-2.35(-1.24%)
Mar 29, 2022	189.64	190.35	188.25	189.62	420,000	+1.37(+0.73%)
Mar 28, 2022	187.10	188.25	186.41	188.25	304,544	+0.23(+0.12%)
Mar 25, 2022	188.06	188.20	186.68	188.02	340,395	+0.54(+0.29%)
Mar 24, 2022	186.00	187.49	185.68	187.48	392,025	+1.91(+1.03%)
Mar 23, 2022	185.73	187.31	185.14	185.57	422,352	-1.51(-0.81%)
Mar 22, 2022	187.28	189.18	187.01	187.08	421,053	+0.19(+0.10%)
Mar 21, 2022	185.83	187.45	185.55	186.89	284,318	+0.13(+0.07%)
Mar 18, 2022	185.75	187.41	184.97	186.76	559,417	+0.47(+0.25%)
Mar 17, 2022	185.03	186.62	184.63	186.29	188,250	+0.77(+0.41%)
Mar 16, 2022	181.74	185.67	181.74	185.52	350,965	+4.27(+2.36%)
Mar 15, 2022	180.37	181.57	179.94	181.25	522,382	+1.63(+0.91%)
Mar 14, 2022	180.01	180.84	179.04	179.63	400,677	-0.79(-0.44%)
Mar 11, 2022	183.24	183.94	180.41	180.42	321,352	-1.43(-0.78%)
Mar 10, 2022	180.56	182.42	180.28	181.84	229,662	-0.42(-0.23%)
Mar 09, 2022	182.38	184.14	181.45	182.26	399,243	+2.53(+1.41%)
Mar 08, 2022	178.41	181.24	177.58	179.73	448,409	+1.69(+0.95%)
Mar 07, 2022	178.55	179.29	177.48	178.04	264,935	+0.18(+0.10%)
Mar 04, 2022	179.67	181.13	177.53	177.86	446,711	-3.29(-1.82%)
Mar 03, 2022	183.81	183.81	180.85	181.15	393,283	-1.75(-0.95%)
Mar 02, 2022	182.07	183.39	180.57	182.90	398,014	+1.37(+0.75%)

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.

Cabot Microelectron (NQ: CCMP )

Historical Prices

Sections

Services

Contact Information

Follow Us