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 (%)
Jan 31, 2005	20.37	20.80	19.83	19.92	1,721,934	-0.50(-2.44%)
Jan 28, 2005	20.32	20.57	19.67	20.42	2,686,801	+0.20(+0.97%)
Jan 27, 2005	18.59	20.32	18.49	20.22	7,689,994	-1.64(-7.49%)
Jan 26, 2005	21.35	22.18	21.24	21.86	1,764,250	+0.75(+3.57%)
Jan 25, 2005	21.02	21.55	20.95	21.10	1,633,284	+0.07(+0.31%)
Jan 24, 2005	22.11	22.11	19.90	21.04	4,142,735	-1.81(-7.91%)
Jan 21, 2005	22.70	23.18	22.70	22.84	822,837	+0.09(+0.40%)
Jan 20, 2005	22.92	23.08	22.69	22.75	808,329	-0.52(-2.25%)
Jan 19, 2005	24.05	24.05	23.19	23.28	619,607	-0.62(-2.60%)
Jan 18, 2005	23.53	24.10	23.53	23.90	753,799	-0.14(-0.57%)
Jan 14, 2005	23.76	24.13	23.56	24.04	869,409	+0.47(+2.00%)
Jan 13, 2005	23.60	23.75	23.21	23.56	827,735	-0.14(-0.58%)
Jan 12, 2005	23.87	24.27	23.19	23.70	977,994	+0.38(+1.63%)
Jan 11, 2005	23.91	23.92	22.98	23.32	801,633	-0.72(-2.99%)
Jan 10, 2005	24.11	24.45	23.69	24.04	603,405	+0.14(+0.58%)
Jan 07, 2005	24.06	24.37	23.75	23.90	801,490	-0.27(-1.14%)
Jan 06, 2005	24.32	24.60	24.04	24.18	582,321	-0.01(-0.03%)
Jan 05, 2005	24.96	24.96	24.05	24.19	818,620	-0.58(-2.33%)
Jan 04, 2005	25.39	25.48	24.22	24.76	1,132,000	-0.35(-1.41%)

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.