Cabot Microelectron (NQ: CCMP )

179.54 USD -6.16 (-3.32%)
Official Closing Price Updated: 4:35 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 188.72 191.15 183.60 185.70 164,657 -4.41(-2.32%)
Apr 16, 2021 192.43 192.43 188.32 190.11 109,500 -1.18(-0.62%)
Apr 15, 2021 191.71 192.70 188.33 191.29 74,539 +2.42(+1.28%)
Apr 14, 2021 187.01 191.34 187.01 188.87 125,548 +2.13(+1.14%)
Apr 13, 2021 187.36 189.24 183.94 186.74 109,863 +0.99(+0.53%)
Apr 12, 2021 191.43 191.91 185.14 185.75 177,540 -7.23(-3.75%)
Apr 09, 2021 195.12 196.41 191.00 192.98 111,900 -3.61(-1.84%)
Apr 08, 2021 198.11 198.42 194.52 196.59 147,189 +0.83(+0.42%)
Apr 07, 2021 196.52 198.60 194.93 195.76 169,856 -1.14(-0.58%)
Apr 06, 2021 194.51 198.06 194.19 196.90 299,202 +1.62(+0.83%)
Apr 05, 2021 193.00 195.64 190.84 195.28 203,684 +7.49(+3.99%)
Apr 01, 2021 178.07 187.79 176.83 187.79 180,800 +11.00(+6.22%)
Mar 31, 2021 172.45 179.19 172.45 176.79 191,623 +5.85(+3.42%)
Mar 30, 2021 169.80 171.78 168.11 170.94 103,150 +0.63(+0.37%)
Mar 29, 2021 174.95 177.14 168.93 170.31 162,321 -7.17(-4.04%)
Mar 26, 2021 169.46 177.85 168.68 177.48 165,900 +9.66(+5.76%)
Mar 25, 2021 162.05 168.61 159.77 167.82 190,982 +2.44(+1.48%)
Mar 24, 2021 165.00 173.00 164.98 165.38 144,178 +3.10(+1.91%)
Mar 23, 2021 169.45 173.04 161.67 162.28 185,131 -7.87(-4.63%)
Mar 22, 2021 172.55 179.90 169.91 170.15 133,621 -2.16(-1.25%)
Mar 19, 2021 172.41 179.90 167.75 172.31 394,000 +0.31(+0.18%)
Mar 18, 2021 178.01 179.92 171.62 172.00 141,243 -8.91(-4.93%)
Mar 17, 2021 178.25 183.00 175.02 180.91 222,044 +0.15(+0.08%)
Mar 16, 2021 174.99 182.66 174.57 180.76 348,016 +6.95(+4.00%)
Mar 15, 2021 169.70 174.36 168.02 173.81 107,547 +4.66(+2.75%)
Mar 12, 2021 169.25 171.69 168.10 169.15 148,400 -2.65(-1.54%)
Mar 11, 2021 169.16 174.27 168.53 171.80 195,504 +5.67(+3.41%)
Mar 10, 2021 166.90 167.77 164.13 166.13 159,849 +3.57(+2.20%)
Mar 09, 2021 160.41 164.59 159.95 162.56 240,980 +6.41(+4.11%)
Mar 08, 2021 164.58 166.05 156.02 156.15 189,268 -8.39(-5.10%)
Mar 05, 2021 167.61 167.61 156.35 164.54 316,600 +2.00(+1.23%)
Mar 04, 2021 170.81 171.82 159.27 162.54 258,451 -8.32(-4.87%)
Mar 03, 2021 173.17 175.37 170.00 170.86 191,560 +2.33(+1.38%)
Mar 02, 2021 175.99 175.99 168.25 168.53 157,033 -9.19(-5.17%)
Mar 01, 2021 174.49 177.76 172.15 177.72 161,115 +7.22(+4.23%)
Feb 26, 2021 167.22 173.95 163.90 170.50 227,900 +3.87(+2.32%)
Feb 25, 2021 176.80 176.80 165.04 166.63 260,544 -12.09(-6.76%)
Feb 24, 2021 165.10 179.27 165.04 178.72 183,519 +11.89(+7.13%)
Feb 23, 2021 162.01 167.37 160.25 166.83 152,992 +1.95(+1.18%)
Feb 22, 2021 165.92 168.94 164.13 164.88 180,900 -3.67(-2.18%)
Feb 19, 2021 164.56 169.32 164.56 168.55 137,500 +5.74(+3.53%)
Feb 18, 2021 169.55 169.55 161.99 162.81 186,199 -7.65(-4.49%)
Feb 17, 2021 173.43 174.70 167.13 170.46 189,185 -3.92(-2.25%)
Feb 16, 2021 176.13 178.11 172.95 174.38 155,106 -0.46(-0.26%)
Feb 12, 2021 172.51 175.98 171.85 174.84 131,200 +2.15(+1.25%)
Feb 11, 2021 167.35 172.82 167.35 172.69 172,457 +5.93(+3.56%)
Feb 10, 2021 169.81 171.46 165.19 166.76 146,264 -2.46(-1.45%)
Feb 09, 2021 169.78 171.29 167.96 169.22 111,722 -3.79(-2.19%)
Feb 08, 2021 170.00 173.40 168.29 173.01 195,109 +3.80(+2.25%)
Feb 05, 2021 168.76 169.98 165.53 169.21 165,400 +3.78(+2.28%)
Feb 04, 2021 162.50 169.95 160.31 165.43 259,115 +8.27(+5.26%)
Feb 03, 2021 156.61 159.46 155.08 157.16 219,889 -0.19(-0.12%)
Feb 02, 2021 158.98 158.98 156.22 157.35 163,009 +1.43(+0.92%)
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.