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 28, 2006	21.93	21.93	20.80	21.41	1,170,261	+0.51(+2.44%)
Apr 27, 2006	22.54	22.65	20.77	20.90	2,736,209	-3.24(-13.42%)
Apr 26, 2006	23.84	24.27	23.84	24.14	867,356	+0.25(+1.04%)
Apr 25, 2006	23.54	24.09	23.29	23.89	650,639	+0.47(+2.01%)
Apr 24, 2006	23.80	23.81	23.04	23.42	453,152	-0.32(-1.35%)
Apr 21, 2006	24.19	24.19	23.54	23.74	336,123	-0.24(-1.01%)
Apr 20, 2006	24.25	24.28	23.68	23.98	355,082	-0.22(-0.89%)
Apr 19, 2006	24.02	24.23	23.68	24.20	538,668	-0.05(-0.22%)
Apr 18, 2006	23.41	24.29	23.32	24.25	266,136	+0.92(+3.96%)
Apr 17, 2006	23.85	24.11	23.02	23.33	310,654	-0.44(-1.85%)
Apr 13, 2006	23.26	23.94	23.26	23.77	361,580	+0.39(+1.68%)
Apr 12, 2006	23.36	23.56	23.19	23.37	329,022	+0.01(+0.06%)
Apr 11, 2006	23.55	23.70	23.25	23.36	307,234	-0.01(-0.06%)
Apr 10, 2006	24.00	24.00	23.20	23.37	694,809	-0.69(-2.88%)
Apr 07, 2006	24.74	24.74	23.85	24.07	855,424	-0.53(-2.16%)
Apr 06, 2006	24.53	25.04	24.38	24.60	839,768	-0.44(-1.75%)
Apr 05, 2006	24.66	25.17	24.50	25.04	763,476	+0.48(+1.97%)
Apr 04, 2006	24.35	24.58	23.98	24.55	655,749	+0.01(+0.03%)

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.