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 (%)
Apr 29, 2022	179.90	181.09	178.72	178.91	254,121	-1.85(-1.02%)
Apr 28, 2022	178.85	181.37	177.40	180.76	446,866	+3.38(+1.91%)
Apr 27, 2022	177.93	179.56	176.74	177.38	327,497	-1.05(-0.59%)
Apr 26, 2022	179.85	179.85	178.02	178.43	332,394	-2.17(-1.20%)
Apr 25, 2022	178.83	180.68	178.64	180.60	311,552	+0.90(+0.50%)
Apr 22, 2022	180.08	180.48	179.47	179.70	247,946	-0.86(-0.48%)
Apr 21, 2022	182.59	183.34	180.22	180.56	353,020	-0.86(-0.47%)
Apr 20, 2022	181.26	183.10	180.94	181.42	514,109	+1.37(+0.76%)
Apr 19, 2022	178.07	180.10	177.25	180.05	335,592	+2.45(+1.38%)
Apr 18, 2022	175.89	177.69	175.36	177.60	283,388	+1.40(+0.79%)
Apr 14, 2022	178.70	178.70	176.03	176.20	348,587	-1.96(-1.10%)
Apr 13, 2022	176.06	178.32	175.72	178.16	380,563	+2.15(+1.22%)
Apr 12, 2022	175.46	177.09	175.46	176.01	585,779	+1.32(+0.76%)
Apr 11, 2022	174.16	175.49	174.16	174.69	497,953	-0.60(-0.34%)
Apr 08, 2022	176.93	177.22	175.24	175.29	499,833	-2.54(-1.43%)
Apr 07, 2022	176.44	178.92	176.44	177.83	811,091	+0.62(+0.35%)
Apr 06, 2022	178.00	179.25	176.79	177.21	711,686	-2.24(-1.25%)
Apr 05, 2022	183.19	183.19	179.32	179.45	663,705	-3.62(-1.98%)
Apr 04, 2022	182.81	184.06	182.29	183.07	496,940	+0.02(+0.01%)

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.