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 (%)
Feb 28, 2018	97.83	99.00	96.16	96.18	114,848	-1.21(-1.24%)
Feb 27, 2018	98.58	99.83	96.72	97.38	171,358	-1.63(-1.65%)
Feb 26, 2018	97.11	99.04	96.30	99.02	135,625	+2.10(+2.17%)
Feb 23, 2018	96.36	97.12	95.33	96.91	90,826	+1.30(+1.36%)
Feb 22, 2018	95.43	96.71	94.49	95.61	112,038	+0.66(+0.70%)
Feb 21, 2018	97.16	97.33	94.46	94.95	132,832	-1.87(-1.93%)
Feb 20, 2018	93.68	97.65	93.68	96.82	204,419	+2.44(+2.58%)
Feb 16, 2018		94.38	94.38	94.38	0	-0.25(-0.26%)
Feb 15, 2018	94.55	94.87	92.92	94.63	108,785	+0.72(+0.76%)
Feb 14, 2018	90.47	94.18	90.32	93.91	145,450	+2.83(+3.11%)
Feb 13, 2018	90.92	91.83	89.99	91.08	189,970	-0.48(-0.53%)
Feb 12, 2018	90.35	91.98	89.18	91.56	139,265	+1.62(+1.81%)
Feb 09, 2018	89.37	90.59	87.21	89.94	167,312	+1.62(+1.84%)
Feb 08, 2018		90.98	87.63	88.31	341,415	-1.53(-1.70%)
Feb 07, 2018	91.85	91.85	89.83	89.84	116,725	-2.35(-2.55%)
Feb 06, 2018	89.29	92.78	88.25	92.19	333,489	-0.41(-0.44%)
Feb 05, 2018	93.77	94.55	91.99	92.60	221,511	-2.18(-2.30%)
Feb 02, 2018	95.81	96.44	94.52	94.78	284,490	-1.73(-1.79%)

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.