Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabot Microelectron (NQ: CCMP )

173.69 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 29.57 31.16 29.46 29.71 1,811,155 -0.29(-0.98%)
Oct 30, 2002 28.22 30.69 27.92 30.00 1,652,574 +1.71(+6.04%)
Oct 29, 2002 28.94 29.25 27.31 28.30 1,521,340 -0.69(-2.39%)
Oct 28, 2002 29.07 30.31 28.97 28.99 1,453,965 +0.05(+0.18%)
Oct 25, 2002 27.57 29.09 27.26 28.94 1,954,990 +1.71(+6.30%)
Oct 24, 2002 28.47 29.52 26.51 27.22 6,092,910 -3.31(-10.83%)
Oct 23, 2002 28.21 30.77 27.82 30.53 2,120,831 +1.89(+6.61%)
Oct 22, 2002 29.36 30.58 28.36 28.64 2,692,365 -1.98(-6.48%)
Oct 21, 2002 27.73 30.67 27.36 30.62 3,562,270 +2.80(+10.04%)
Oct 18, 2002 26.12 27.92 25.05 27.83 2,068,124 +1.58(+6.04%)
Oct 17, 2002 26.35 27.24 25.99 26.24 1,523,617 +1.43(+5.75%)
Oct 16, 2002 26.18 26.37 24.79 24.81 2,309,121 -2.76(-9.99%)
Oct 15, 2002 25.94 27.65 25.91 27.57 2,062,318 +2.79(+11.28%)
Oct 14, 2002 24.23 25.04 23.79 24.77 1,090,665 +0.18(+0.75%)
Oct 11, 2002 24.06 25.42 23.97 24.59 1,412,320 +1.30(+5.59%)
Oct 10, 2002 21.80 23.99 21.27 23.29 2,273,912 +1.49(+6.82%)
Oct 09, 2002 21.99 22.58 21.47 21.80 2,395,522 -0.52(-2.32%)
Oct 08, 2002 22.91 23.24 22.09 22.32 1,456,257 -0.48(-2.12%)
Oct 07, 2002 22.53 23.17 21.97 22.80 1,391,175 +0.04(+0.17%)
Oct 04, 2002 23.85 23.90 22.35 22.77 2,439,094 -1.03(-4.35%)
Oct 03, 2002 24.28 24.68 23.74 23.80 1,424,723 -0.56(-2.28%)
Oct 02, 2002 24.77 25.56 24.23 24.36 1,831,939 -0.43(-1.72%)
Oct 01, 2002 24.55 25.27 23.44 24.78 2,095,012 +0.41(+1.66%)
Sep 30, 2002 24.21 24.91 23.69 24.38 1,503,465 -0.13(-0.53%)
Sep 27, 2002 25.32 25.93 24.47 24.51 1,816,197 -1.07(-4.17%)
Sep 26, 2002 26.14 26.57 24.75 25.57 2,753,781 -0.96(-3.63%)
Sep 25, 2002 25.64 27.20 25.61 26.54 3,242,663 +2.04(+8.34%)
Sep 24, 2002 24.22 25.49 23.33 24.49 2,637,894 -0.05(-0.21%)
Sep 23, 2002 26.12 26.13 24.22 24.55 1,367,342 -1.60(-6.11%)
Sep 20, 2002 26.97 27.23 26.10 26.14 1,249,093 -0.36(-1.36%)
Sep 19, 2002 26.37 27.56 26.03 26.50 1,425,396 -0.07(-0.25%)
Sep 18, 2002 26.55 27.06 25.59 26.57 1,840,697 -0.11(-0.42%)
Sep 17, 2002 28.80 28.81 26.57 26.68 1,569,006 -1.20(-4.32%)
Sep 16, 2002 28.60 28.87 27.88 27.88 712,622 -0.99(-3.45%)
Sep 13, 2002 28.24 29.04 27.56 28.88 1,179,724 +0.60(+2.11%)
Sep 12, 2002 29.13 29.52 28.28 28.28 1,457,938 -1.71(-5.72%)
Sep 11, 2002 30.37 30.88 29.85 30.00 782,058 -0.26(-0.87%)
Sep 10, 2002 29.95 30.54 29.27 30.26 1,416,665 +0.48(+1.60%)
Sep 09, 2002 28.38 30.18 28.13 29.78 107,920,720 +1.24(+4.36%)
Sep 06, 2002 27.95 28.74 27.69 28.54 1,317,537 +1.50(+5.54%)
Sep 05, 2002 26.80 27.65 26.27 27.04 1,382,772 -0.25(-0.91%)
Sep 04, 2002 25.95 27.41 25.10 27.29 1,712,697 +1.43(+5.54%)
Sep 03, 2002 27.49 27.49 25.60 25.85 1,670,143 -1.93(-6.95%)
Aug 30, 2002 27.48 28.26 27.23 27.79 1,005,722 +0.12(+0.45%)
Aug 29, 2002 27.00 28.08 26.49 27.66 1,590,852 +0.55(+2.03%)
Aug 28, 2002 27.33 27.94 26.51 27.11 1,453,319 -0.37(-1.33%)
Aug 27, 2002 29.34 29.52 27.32 27.48 1,760,128 -1.94(-6.61%)
Aug 26, 2002 29.61 29.61 28.56 29.42 1,088,845 -0.16(-0.55%)
Aug 23, 2002 30.92 30.97 29.15 29.59 1,412,047 -1.67(-5.34%)
Aug 22, 2002 31.99 32.30 31.09 31.25 1,112,206 -0.75(-2.35%)
Aug 21, 2002 31.90 33.15 31.17 32.01 1,480,761 +0.23(+0.72%)
Aug 20, 2002 32.47 32.47 31.14 31.78 1,438,430 +0.98(+3.19%)
Aug 16, 2002 28.36 31.42 27.92 30.80 2,366,189 +2.49(+8.79%)
Aug 15, 2002 27.76 29.36 27.73 28.31 2,613,415 +1.15(+4.22%)
Aug 14, 2002 25.68 27.43 24.01 27.16 2,305,537 +1.37(+5.30%)
Aug 13, 2002 26.84 27.69 25.76 25.80 1,222,458 -1.28(-4.71%)
Aug 12, 2002 26.91 27.16 26.35 27.07 597,305 +0.84(+3.22%)
Aug 07, 2002 26.12 26.93 25.20 26.23 1,782,280 +0.54(+2.12%)
Aug 06, 2002 24.81 26.28 24.76 25.68 1,844,313 +1.47(+6.05%)
Aug 05, 2002 24.68 24.87 23.96 24.22 1,375,592 -0.80(-3.19%)
Aug 02, 2002 26.05 26.05 24.66 25.02 1,147,116 -1.07(-4.11%)
Aug 01, 2002 27.76 27.80 25.74 26.09 1,660,949 -1.62(-5.86%)
Jul 31, 2002 28.10 28.30 26.75 27.71 1,954,611 -0.63(-2.22%)
Jul 30, 2002 27.47 28.53 26.87 28.34 2,161,419 +1.02(+3.74%)
Jul 29, 2002 25.70 27.92 25.70 27.32 2,067,259 +1.95(+7.69%)
Jul 26, 2002 25.21 26.51 24.98 25.37 4,083,998 +0.56(+2.27%)
Jul 25, 2002 25.46 26.04 21.76 24.81 10,707,740 +2.06(+9.06%)
Jul 24, 2002 22.67 23.12 20.82 22.75 3,979,281 -0.07(-0.29%)
Jul 23, 2002 23.33 24.19 22.78 22.81 1,317,124 -0.98(-4.13%)
Jul 22, 2002 24.76 25.53 23.44 23.79 2,086,328 -1.15(-4.59%)
Jul 19, 2002 24.71 26.18 24.23 24.94 1,334,800 -1.06(-4.08%)
Jul 17, 2002 26.78 28.01 25.27 26.00 1,648,754 +1.94(+8.05%)
Jul 12, 2002 25.28 25.72 23.40 24.06 2,741,100 -0.94(-3.77%)
Jul 11, 2002 24.35 25.36 23.47 25.00 3,364,120 +0.45(+1.84%)
Jul 10, 2002 24.91 25.32 24.15 24.55 1,952,320 -0.19(-0.77%)
Jul 09, 2002 26.08 26.09 24.74 24.74 2,098,679 -1.44(-5.50%)
Jul 08, 2002 27.56 27.65 25.88 26.18 2,225,635 -1.37(-4.99%)
Jul 05, 2002 26.44 27.65 26.40 27.56 1,035,055 +1.31(+4.99%)
Jul 04, 2002 25.52 26.52 25.22 26.25 1,589,783 +0.00(+0.00%)
Jul 03, 2002 25.52 26.52 25.22 26.25 1,589,019 +0.54(+2.09%)
Jul 02, 2002 26.87 26.88 25.38 25.71 2,183,775 -1.24(-4.59%)
Jul 01, 2002 28.15 28.37 26.90 26.95 1,465,424 -1.30(-4.61%)
Jun 28, 2002 27.85 29.00 27.82 28.25 2,264,288 +0.37(+1.34%)
Jun 27, 2002 27.24 28.24 26.90 27.88 3,426,758 +1.34(+5.06%)
Jun 26, 2002 24.10 26.67 24.06 26.54 2,952,389 +1.39(+5.52%)
Jun 25, 2002 27.47 28.11 24.89 25.15 2,406,216 -1.43(-5.40%)
Jun 21, 2002 26.55 27.26 25.96 26.58 2,195,233 +0.06(+0.22%)
Jun 20, 2002 27.35 27.98 26.40 26.52 2,643,782 -0.86(-3.13%)
Jun 19, 2002 29.42 29.42 27.05 27.38 2,798,239 -2.40(-8.05%)
Jun 18, 2002 29.42 30.38 29.41 29.78 1,609,949 +0.00(+0.00%)
Jun 17, 2002 28.80 30.10 28.64 29.78 1,646,310 +1.34(+4.72%)
Jun 14, 2002 26.21 28.98 25.01 28.43 3,655,004 +0.16(+0.56%)
Jun 12, 2002 27.62 28.37 26.88 28.28 2,388,800 +0.85(+3.10%)
Jun 11, 2002 29.87 30.32 27.33 27.43 2,075,151 -2.36(-7.91%)
Jun 10, 2002 29.72 30.54 29.25 29.78 1,417,452 +0.10(+0.33%)
Jun 07, 2002 28.77 29.87 28.63 29.68 1,730,184 -0.81(-2.66%)
Jun 06, 2002 31.03 31.67 29.51 30.50 1,502,090 -0.73(-2.33%)
Jun 05, 2002 31.19 31.92 30.52 31.22 1,028,027 -0.71(-2.21%)
May 31, 2002 31.75 32.33 31.48 31.93 1,203,719 -0.14(-0.45%)
May 28, 2002 32.28 32.56 31.11 32.07 910,390 +0.22(+0.70%)
May 27, 2002 32.20 32.23 30.72 31.85 1,880,668 +0.00(+0.00%)
May 24, 2002 32.20 32.23 30.72 31.85 1,879,140 -0.96(-2.91%)
May 23, 2002 32.92 33.15 31.27 32.81 1,767,461 +0.05(+0.14%)
May 22, 2002 32.26 33.25 31.69 32.76 2,828,488 -0.05(-0.16%)
May 21, 2002 33.20 33.51 32.01 32.81 1,424,785 +0.07(+0.20%)
May 20, 2002 33.96 33.97 32.56 32.75 2,353,967 -1.60(-4.67%)
May 17, 2002 36.49 36.49 33.55 34.35 3,098,595 -1.55(-4.31%)
May 16, 2002 34.04 36.26 33.85 35.90 2,244,121 +1.71(+5.00%)
May 15, 2002 33.77 35.81 33.05 34.19 2,312,106 +0.04(+0.12%)
May 14, 2002 32.66 34.10 32.40 34.15 2,770,433 +3.36(+10.90%)
May 13, 2002 29.46 31.09 29.34 30.79 1,369,175 +1.59(+5.45%)
May 10, 2002 31.75 32.40 28.60 29.20 3,383,522 -2.74(-8.57%)
May 09, 2002 31.80 33.02 31.58 31.94 1,693,823 -0.33(-1.03%)
May 08, 2002 31.10 32.40 30.50 32.27 2,195,233 +3.36(+11.61%)
May 07, 2002 30.50 30.79 28.25 28.91 3,008,000 -1.20(-3.98%)
May 06, 2002 30.84 31.90 29.98 30.11 1,255,663 -0.84(-2.73%)
May 03, 2002 31.94 31.94 30.65 30.95 1,590,394 -1.13(-3.51%)
May 02, 2002 32.60 32.89 31.34 32.08 2,542,034 -0.52(-1.59%)
May 01, 2002 32.15 33.63 30.49 32.60 2,661,657 +0.59(+1.84%)
Apr 30, 2002 31.39 33.12 31.29 32.01 2,254,510 +0.77(+2.45%)
Apr 29, 2002 31.39 32.31 30.14 31.24 1,667,546 -0.29(-0.91%)
Apr 26, 2002 32.44 32.96 29.89 31.53 3,997,986 +0.60(+1.95%)
Apr 25, 2002 28.13 32.87 27.82 30.93 13,085,082 -4.25(-12.09%)
Apr 24, 2002 37.25 37.57 34.98 35.18 2,234,649 -1.82(-4.92%)
Apr 23, 2002 38.35 39.10 36.83 37.00 1,611,019 -1.49(-3.88%)
Apr 22, 2002 38.29 38.59 37.64 38.49 1,189,511 -0.42(-1.08%)
Apr 19, 2002 39.81 39.81 37.81 38.91 1,567,478 +0.39(+1.00%)
Apr 18, 2002 40.39 40.41 38.46 38.53 2,016,944 -2.10(-5.17%)
Apr 17, 2002 41.35 41.86 39.71 40.63 2,023,819 -0.52(-1.27%)
Apr 16, 2002 38.29 41.30 38.18 41.15 2,570,756 +3.82(+10.24%)
Apr 15, 2002 38.25 39.20 36.93 37.33 1,624,310 -0.77(-2.01%)
Apr 12, 2002 38.10 39.06 37.02 38.10 1,635,157 +0.78(+2.09%)
Apr 11, 2002 39.06 40.01 37.23 37.32 2,009,458 -1.96(-4.98%)
Apr 10, 2002 38.59 40.15 36.67 39.27 3,856,057 +1.41(+3.72%)
Apr 09, 2002 39.97 40.75 37.65 37.87 1,891,362 -2.32(-5.78%)
Apr 08, 2002 38.53 41.20 38.00 40.19 2,242,899 -0.39(-0.95%)
Apr 05, 2002 42.55 43.20 40.20 40.58 1,915,348 -1.57(-3.73%)
Apr 04, 2002 42.45 43.52 41.90 42.15 1,561,978 -0.21(-0.49%)
Apr 03, 2002 43.80 44.29 41.80 42.36 1,726,364 -1.41(-3.23%)
Apr 02, 2002 45.03 45.04 43.46 43.77 1,288,662 -1.26(-2.81%)
Apr 01, 2002 44.20 45.71 43.72 45.03 1,075,235 +0.75(+1.70%)
Mar 29, 2002 43.23 44.92 43.23 44.28 1,233,816 +0.00(+0.00%)
Mar 28, 2002 43.23 44.92 43.23 44.28 1,233,816 +1.31(+3.05%)
Mar 27, 2002 42.51 44.48 42.38 42.97 1,548,686 +0.54(+1.26%)
Mar 26, 2002 42.81 43.78 41.50 42.43 1,818,641 -0.50(-1.17%)
Mar 25, 2002 43.41 43.65 42.19 42.94 1,044,679 -0.54(-1.23%)
Mar 22, 2002 44.12 44.96 43.06 43.48 2,317,301 -0.63(-1.44%)
Mar 21, 2002 41.79 44.31 41.47 44.11 1,567,325 +2.40(+5.74%)
Mar 20, 2002 43.28 43.53 41.66 41.71 977,000 -1.66(-3.83%)
Mar 19, 2002 43.76 44.42 42.79 43.38 901,681 -0.38(-0.87%)
Mar 18, 2002 42.43 44.23 42.32 43.76 1,377,883 +1.45(+3.43%)
Mar 15, 2002 41.75 42.91 41.08 42.30 1,129,012 +0.87(+2.10%)
Mar 14, 2002 42.63 43.69 41.28 41.43 2,065,526 -1.09(-2.56%)
Mar 13, 2002 42.64 44.06 41.56 42.52 4,134,567 -0.50(-1.17%)
Mar 12, 2002 47.12 47.13 42.32 43.02 5,914,709 -5.48(-11.30%)
Mar 11, 2002 48.21 49.26 47.00 48.50 2,763,864 -0.16(-0.34%)
Mar 08, 2002 45.58 48.75 45.57 48.67 3,224,330 +3.50(+7.75%)
Mar 07, 2002 43.63 45.60 43.61 45.16 1,778,003 +2.01(+4.66%)
Mar 06, 2002 43.84 44.16 42.23 43.15 1,353,439 -0.89(-2.02%)
Mar 05, 2002 43.40 45.60 42.79 44.05 2,079,429 +0.71(+1.63%)
Mar 04, 2002 40.02 43.50 39.76 43.34 2,527,062 +3.71(+9.37%)
Mar 01, 2002 36.83 39.85 36.66 39.63 2,695,421 +3.60(+9.99%)
Feb 28, 2002 37.64 37.75 35.15 36.03 1,796,030 -1.73(-4.58%)
Feb 27, 2002 37.40 39.00 37.40 37.75 2,199,511 +0.64(+1.73%)
Feb 26, 2002 37.35 38.23 36.62 37.11 1,174,692 -0.09(-0.25%)
Feb 25, 2002 34.88 37.70 34.43 37.20 1,163,539 +2.35(+6.74%)
Feb 22, 2002 35.03 36.43 34.36 34.85 1,799,850 -0.05(-0.13%)
Feb 21, 2002 37.25 37.25 34.90 34.90 2,108,762 -2.36(-6.34%)
Feb 20, 2002 36.27 37.49 35.77 37.26 1,972,181 +1.24(+3.45%)
Feb 19, 2002 38.00 38.00 35.50 36.02 2,146,345 -2.21(-5.79%)
Feb 18, 2002 38.72 38.72 37.32 38.23 2,076,526 +0.00(+0.00%)
Feb 15, 2002 38.72 38.72 37.32 38.23 2,076,068 -0.58(-1.48%)
Feb 14, 2002 40.84 41.24 38.78 38.81 3,079,193 -1.85(-4.54%)
Feb 13, 2002 41.90 42.70 40.48 40.65 1,603,838 -0.75(-1.80%)
Feb 12, 2002 43.34 43.46 41.14 41.40 1,516,145 -2.25(-5.14%)
Feb 11, 2002 41.83 43.65 41.62 43.65 1,090,512 +2.06(+4.96%)
Feb 08, 2002 40.84 41.88 40.01 41.58 1,581,075 +1.03(+2.53%)
Feb 07, 2002 40.58 41.01 39.56 40.56 1,433,035 -0.03(-0.06%)
Feb 06, 2002 40.65 41.34 39.21 40.58 934,681 +0.00(+0.00%)
Feb 05, 2002 41.93 42.15 40.44 40.58 983,264 -1.32(-3.14%)
Feb 04, 2002 42.58 43.68 40.84 41.90 1,039,180 -0.73(-1.70%)
Feb 01, 2002 43.24 44.17 42.47 42.62 982,194 -0.76(-1.75%)
Jan 31, 2002 42.07 43.40 41.83 43.38 1,972,181 +1.72(+4.13%)
Jan 30, 2002 40.19 42.15 39.65 41.66 2,628,810 +1.73(+4.33%)
Jan 29, 2002 41.81 41.81 39.93 39.93 2,542,645 -1.73(-4.16%)
Jan 28, 2002 41.63 42.61 41.27 41.67 2,027,027 +0.17(+0.41%)
Jan 25, 2002 43.10 43.30 40.42 41.50 4,578,992 -2.26(-5.16%)
Jan 24, 2002 46.36 47.13 43.19 43.76 7,096,582 -3.82(-8.03%)
Jan 23, 2002 45.88 48.23 45.82 47.58 1,777,239 +2.20(+4.85%)
Jan 22, 2002 47.85 48.50 45.38 45.38 1,622,324 -2.29(-4.81%)
Jan 21, 2002 47.78 48.99 46.94 47.67 844,696 +0.00(+0.00%)
Jan 18, 2002 47.78 48.99 46.94 47.67 841,030 -0.94(-1.94%)
Jan 17, 2002 48.44 48.96 46.25 48.61 1,764,558 +1.09(+2.30%)
Jan 16, 2002 47.46 48.54 46.81 47.52 2,918,931 -1.98(-3.99%)
Jan 15, 2002 51.06 51.55 49.25 49.50 1,484,673 -1.45(-2.85%)
Jan 14, 2002 51.21 52.60 50.58 50.95 1,846,752 -0.28(-0.55%)
Jan 11, 2002 52.85 53.18 51.22 51.23 2,562,506 -3.60(-6.57%)
Jan 10, 2002 55.55 55.64 54.15 54.83 1,210,441 +2.96(+5.70%)
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.