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 (%)
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%)
Apr 01, 2022 186.01 186.32 182.80 183.05 615,791 -2.35(-1.27%)
Mar 31, 2022 187.88 188.12 185.24 185.40 437,262 -1.87(-1.00%)
Mar 30, 2022 189.62 189.62 187.16 187.27 251,983 -2.35(-1.24%)
Mar 29, 2022 189.64 190.35 188.25 189.62 420,000 +1.37(+0.73%)
Mar 28, 2022 187.10 188.25 186.41 188.25 304,544 +0.23(+0.12%)
Mar 25, 2022 188.06 188.20 186.68 188.02 340,395 +0.54(+0.29%)
Mar 24, 2022 186.00 187.49 185.68 187.48 392,025 +1.91(+1.03%)
Mar 23, 2022 185.73 187.31 185.14 185.57 422,352 -1.51(-0.81%)
Mar 22, 2022 187.28 189.18 187.01 187.08 421,053 +0.19(+0.10%)
Mar 21, 2022 185.83 187.45 185.55 186.89 284,318 +0.13(+0.07%)
Mar 18, 2022 185.75 187.41 184.97 186.76 559,417 +0.47(+0.25%)
Mar 17, 2022 185.03 186.62 184.63 186.29 188,250 +0.77(+0.41%)
Mar 16, 2022 181.74 185.67 181.74 185.52 350,965 +4.27(+2.36%)
Mar 15, 2022 180.37 181.57 179.94 181.25 522,382 +1.63(+0.91%)
Mar 14, 2022 180.01 180.84 179.04 179.63 400,677 -0.79(-0.44%)
Mar 11, 2022 183.24 183.94 180.41 180.42 321,352 -1.43(-0.78%)
Mar 10, 2022 180.56 182.42 180.28 181.84 229,662 -0.42(-0.23%)
Mar 09, 2022 182.38 184.14 181.45 182.26 399,243 +2.53(+1.41%)
Mar 08, 2022 178.41 181.24 177.58 179.73 448,409 +1.69(+0.95%)
Mar 07, 2022 178.55 179.29 177.48 178.04 264,935 +0.18(+0.10%)
Mar 04, 2022 179.67 181.13 177.53 177.86 446,711 -3.29(-1.82%)
Mar 03, 2022 183.81 183.81 180.85 181.15 393,283 -1.75(-0.95%)
Mar 02, 2022 182.07 183.39 180.57 182.90 398,014 +1.37(+0.75%)
Mar 01, 2022 184.39 185.99 180.71 181.53 652,579 -3.44(-1.86%)
Feb 28, 2022 184.93 186.11 183.82 184.97 404,225 -1.07(-0.57%)
Feb 25, 2022 185.77 186.20 184.31 186.04 266,983 +0.25(+0.13%)
Feb 24, 2022 180.13 185.85 179.22 185.79 227,165 +3.77(+2.07%)
Feb 23, 2022 183.83 185.01 181.91 182.02 399,327 -1.20(-0.65%)
Feb 22, 2022 183.67 185.79 182.66 183.22 264,576 -1.51(-0.82%)
Feb 18, 2022 184.72 0 -1.33(-0.71%)
Feb 17, 2022 186.18 187.34 185.70 186.05 276,452 -1.65(-0.88%)
Feb 16, 2022 185.87 188.41 185.54 187.70 207,224 +0.62(+0.33%)
Feb 15, 2022 184.68 187.08 184.29 187.08 295,232 +4.33(+2.37%)
Feb 14, 2022 182.29 183.93 181.48 182.75 362,021 +1.18(+0.65%)
Feb 11, 2022 186.27 186.59 180.97 181.57 293,573 -4.35(-2.34%)
Feb 10, 2022 184.10 188.38 184.10 185.92 488,136 -0.01(-0.01%)
Feb 09, 2022 185.70 186.28 184.27 185.93 236,726 +1.88(+1.02%)
Feb 08, 2022 181.89 184.72 181.89 184.06 347,839 +1.57(+0.86%)
Feb 07, 2022 182.81 184.38 182.23 182.49 185,025 -0.42(-0.23%)
Feb 04, 2022 179.85 184.06 179.85 182.91 452,147 +0.82(+0.45%)
Feb 03, 2022 179.62 182.09 527,669 -2.86(-1.55%)
Feb 02, 2022 186.31 186.31 183.49 184.96 631,896 -0.35(-0.19%)
Feb 01, 2022 180.02 185.30 179.45 185.30 441,492 +4.87(+2.70%)
Jan 31, 2022 173.88 180.46 180.44 305,646 +6.67(+3.84%)
Jan 28, 2022 172.90 174.07 171.77 173.76 524,971 +0.43(+0.25%)
Jan 27, 2022 176.40 176.40 173.09 173.33 413,720 -2.63(-1.50%)
Jan 26, 2022 178.54 180.68 175.38 175.97 630,384 +0.08(+0.05%)
Jan 25, 2022 177.99 179.24 175.04 175.89 649,476 -4.51(-2.50%)
Jan 24, 2022 177.13 180.76 176.17 180.40 739,390 +0.84(+0.47%)
Jan 21, 2022 179.93 183.07 179.44 179.56 518,647 -1.94(-1.07%)
Jan 20, 2022 184.24 186.38 181.33 181.50 269,038 -1.83(-1.00%)
Jan 19, 2022 183.53 185.58 182.72 183.33 302,242 -0.19(-0.10%)
Jan 18, 2022 185.18 186.25 182.75 183.52 555,575 -3.67(-1.96%)
Jan 14, 2022 187.19 0 +0.18(+0.10%)
Jan 13, 2022 189.78 190.00 186.45 187.01 226,571 -0.45(-0.24%)
Jan 12, 2022 188.30 189.48 186.66 187.46 462,212 -0.30(-0.16%)
Jan 11, 2022 187.98 189.86 186.76 187.76 579,886 -0.72(-0.38%)
Jan 10, 2022 187.12 188.65 183.86 188.48 342,332 -0.52(-0.27%)
Jan 07, 2022 189.03 191.02 187.89 189.00 208,223 -0.53(-0.28%)
Jan 06, 2022 188.82 190.31 187.52 189.52 362,332 +0.16(+0.08%)
Jan 05, 2022 191.07 191.57 187.78 189.36 321,910 -2.00(-1.04%)
Jan 04, 2022 190.65 192.44 190.65 191.36 215,907 +0.33(+0.17%)
Jan 03, 2022 191.76 192.28 189.21 191.03 365,887 -0.19(-0.10%)
Dec 31, 2021 190.52 192.78 189.83 191.22 167,434 +1.12(+0.59%)
Dec 30, 2021 191.96 192.93 189.49 190.10 159,376 -1.43(-0.75%)
Dec 29, 2021 192.84 194.45 191.38 191.53 186,842 -1.78(-0.92%)
Dec 28, 2021 194.22 195.70 192.39 193.30 411,363 -0.10(-0.05%)
Dec 27, 2021 189.49 193.41 189.36 193.40 320,678 +3.89(+2.05%)
Dec 23, 2021 187.65 190.08 187.65 189.51 292,706 +2.48(+1.33%)
Dec 22, 2021 186.36 187.42 183.07 187.03 654,759 +1.07(+0.57%)
Dec 21, 2021 186.95 186.95 184.75 185.96 434,916 +2.02(+1.10%)
Dec 20, 2021 182.69 185.88 182.69 183.94 717,745 -2.19(-1.18%)
Dec 17, 2021 185.30 188.97 184.32 186.13 1,202,730 +0.74(+0.40%)
Dec 16, 2021 192.07 193.51 185.29 185.39 1,082,244 -9.15(-4.70%)
Dec 15, 2021 183.07 196.03 181.47 194.53 5,201,311 +49.29(+33.93%)
Dec 14, 2021 142.95 146.51 142.52 145.25 248,965 +0.97(+0.68%)
Dec 13, 2021 147.53 147.53 143.55 144.27 222,405 -3.92(-2.65%)
Dec 10, 2021 146.82 148.41 144.97 148.19 213,271 +3.23(+2.23%)
Dec 09, 2021 146.73 147.89 144.30 144.96 167,419 -3.24(-2.19%)
Dec 08, 2021 147.27 149.62 145.38 148.21 186,343 +0.73(+0.50%)
Dec 07, 2021 143.45 148.45 143.45 147.47 246,573 +6.99(+4.98%)
Dec 06, 2021 137.31 140.49 133.99 140.48 160,700 +4.51(+3.32%)
Dec 03, 2021 137.27 137.37 134.24 135.97 204,391 +0.12(+0.09%)
Dec 02, 2021 132.88 136.81 130.96 135.86 199,340 +2.86(+2.15%)
Dec 01, 2021 136.00 138.95 132.23 133.00 267,011 +0.86(+0.65%)
Nov 30, 2021 136.40 137.14 131.87 132.14 330,629 -5.16(-3.76%)
Nov 29, 2021 134.25 137.75 133.37 137.31 193,945 +5.09(+3.85%)
Nov 26, 2021 132.20 133.42 129.96 132.22 154,006 -4.50(-3.29%)
Nov 24, 2021 137.02 138.10 135.63 136.72 125,487 -2.04(-1.47%)
Nov 23, 2021 139.57 141.68 137.46 138.76 182,485 -0.81(-0.58%)
Nov 22, 2021 143.29 146.43 139.50 139.57 203,854 -3.80(-2.65%)
Nov 19, 2021 144.26 145.66 142.79 143.37 155,289 -1.12(-0.78%)
Nov 18, 2021 145.10 144.80 142.00 144.49 142,831 -0.24(-0.17%)
Nov 17, 2021 144.59 145.66 141.97 144.73 178,172 +0.14(+0.10%)
Nov 16, 2021 148.16 148.49 143.86 144.59 262,303 -3.97(-2.67%)
Nov 15, 2021 147.71 151.89 146.35 148.56 352,183 +4.34(+3.01%)
Nov 12, 2021 140.37 144.26 139.60 144.22 178,074 +5.18(+3.73%)
Nov 11, 2021 138.96 140.23 132.39 139.04 245,157 +2.27(+1.66%)
Nov 10, 2021 138.27 136.77 223,951 -2.75(-1.97%)
Nov 09, 2021 137.96 140.66 137.68 139.52 252,522 +1.64(+1.19%)
Nov 08, 2021 141.38 141.38 137.21 137.88 234,978 -3.13(-2.22%)
Nov 05, 2021 141.02 143.29 139.59 141.01 160,992 +1.21(+0.87%)
Nov 04, 2021 139.15 139.80 137.64 139.80 198,588 +1.23(+0.89%)
Nov 03, 2021 135.81 138.93 131.18 138.56 213,370 +2.84(+2.09%)
Nov 02, 2021 134.42 135.75 131.88 135.73 203,574 +2.17(+1.62%)
Nov 01, 2021 127.97 135.11 127.74 133.56 205,821 +5.82(+4.56%)
Oct 29, 2021 122.14 128.00 120.77 127.74 309,971 +4.26(+3.45%)
Oct 28, 2021 122.53 124.37 121.83 123.48 351,652 +2.32(+1.91%)
Oct 27, 2021 125.08 126.27 120.96 121.16 245,311 -4.56(-3.62%)
Oct 26, 2021 128.93 125.68 125.72 77,076 -2.11(-1.65%)
Oct 25, 2021 127.50 128.73 127.41 127.83 92,110 +0.48(+0.38%)
Oct 22, 2021 129.78 131.28 127.07 127.35 73,607 -2.10(-1.62%)
Oct 21, 2021 128.74 129.76 127.92 129.45 89,874 +0.39(+0.30%)
Oct 20, 2021 128.35 129.61 127.63 129.06 62,557 +0.40(+0.31%)
Oct 19, 2021 128.38 129.23 126.63 128.66 101,202 +1.18(+0.92%)
Oct 18, 2021 124.83 127.80 124.38 127.49 191,544 +1.46(+1.16%)
Oct 15, 2021 126.10 128.74 125.11 126.03 229,800 +1.99(+1.60%)
Oct 14, 2021 122.42 124.38 121.57 124.03 197,088 +3.89(+3.24%)
Oct 13, 2021 120.44 121.77 119.98 120.14 110,684 +1.18(+1.00%)
Oct 12, 2021 120.45 120.89 118.62 118.96 116,364 -0.81(-0.67%)
Oct 11, 2021 119.22 121.69 119.22 119.77 85,940 -0.13(-0.11%)
Oct 08, 2021 121.00 121.11 119.39 119.89 129,672 -1.31(-1.08%)
Oct 07, 2021 121.80 123.38 120.10 121.20 115,620 +0.75(+0.63%)
Oct 06, 2021 120.72 122.18 118.83 120.45 86,421 -1.90(-1.56%)
Oct 05, 2021 121.52 124.16 120.66 122.35 146,674 +1.23(+1.01%)
Oct 04, 2021 123.37 123.97 120.54 121.12 98,103 -3.10(-2.50%)
Oct 01, 2021 122.89 124.66 120.27 124.23 128,500 +2.07(+1.70%)
Sep 30, 2021 122.57 124.59 121.68 122.16 98,687 +0.51(+0.42%)
Sep 29, 2021 123.50 123.97 121.36 121.65 126,446 -2.09(-1.69%)
Sep 28, 2021 123.98 126.04 121.60 123.74 152,133 -1.80(-1.44%)
Sep 27, 2021 124.67 128.19 124.61 125.55 137,503 +0.17(+0.13%)
Sep 24, 2021 123.81 125.61 122.06 125.38 278,049 +0.48(+0.39%)
Sep 23, 2021 124.87 126.47 124.69 124.89 98,272 +0.52(+0.41%)
Sep 22, 2021 123.85 125.40 123.06 124.38 119,873 +1.09(+0.88%)
Sep 21, 2021 124.44 128.64 121.75 123.28 166,478 -0.43(-0.34%)
Sep 20, 2021 126.21 126.95 121.23 123.71 288,690 -5.27(-4.09%)
Sep 17, 2021 128.66 130.00 125.67 128.99 598,632 +0.08(+0.06%)
Sep 16, 2021 130.27 130.99 128.64 128.91 158,375 -2.26(-1.72%)
Sep 15, 2021 126.31 131.29 124.96 131.16 260,245 +4.64(+3.67%)
Sep 14, 2021 130.04 130.04 126.00 126.53 139,616 -3.28(-2.53%)
Sep 13, 2021 130.50 131.02 128.94 129.81 205,501 +0.22(+0.17%)
Sep 10, 2021 132.56 132.76 129.24 129.59 159,766 -1.78(-1.35%)
Sep 09, 2021 130.44 132.58 128.42 131.36 248,430 +1.22(+0.94%)
Sep 08, 2021 131.64 131.64 127.54 130.14 243,488 -2.04(-1.54%)
Sep 07, 2021 130.99 132.34 129.98 132.19 171,689 +1.44(+1.10%)
Sep 03, 2021 132.24 133.65 129.00 130.75 120,030 -2.00(-1.51%)
Sep 02, 2021 132.13 133.53 131.29 132.75 173,031 +1.30(+0.99%)
Sep 01, 2021 132.31 132.31 129.86 131.45 175,174 -0.01(-0.01%)
Aug 31, 2021 131.65 132.78 130.71 131.46 222,973 -0.22(-0.17%)
Aug 30, 2021 133.16 133.71 131.33 131.68 226,698 -0.05(-0.04%)
Aug 27, 2021 126.99 132.66 126.99 131.73 245,987 +4.71(+3.71%)
Aug 26, 2021 126.83 128.85 126.36 127.02 197,845 +0.33(+0.26%)
Aug 25, 2021 124.71 127.83 124.31 126.69 242,296 +2.10(+1.69%)
Aug 24, 2021 122.85 124.88 122.46 124.59 271,993 +2.26(+1.85%)
Aug 23, 2021 120.89 123.83 120.89 122.33 326,696 +2.36(+1.97%)
Aug 20, 2021 118.97 120.32 118.15 119.97 262,172 +0.65(+0.55%)
Aug 19, 2021 119.39 120.87 118.62 119.32 239,400 -1.03(-0.86%)
Aug 18, 2021 121.12 123.12 120.25 120.35 214,967 -0.78(-0.65%)
Aug 17, 2021 124.46 126.03 121.06 121.13 214,250 -5.59(-4.41%)
Aug 16, 2021 123.46 127.37 122.82 126.72 348,036 +2.78(+2.24%)
Aug 13, 2021 120.44 124.52 119.99 123.95 405,098 +3.64(+3.02%)
Aug 12, 2021 124.24 124.24 120.15 120.31 491,086 -3.20(-2.59%)
Aug 11, 2021 122.29 124.16 121.38 123.51 318,955 +1.31(+1.07%)
Aug 10, 2021 121.56 123.84 119.40 122.20 352,586 +0.55(+0.46%)
Aug 09, 2021 123.78 124.70 121.14 121.65 602,013 -1.28(-1.04%)
Aug 06, 2021 122.89 125.18 121.26 122.93 342,889 -0.77(-0.62%)
Aug 05, 2021 141.69 141.69 122.54 123.70 777,556 -20.87(-14.43%)
Aug 04, 2021 143.62 145.03 142.77 144.57 157,136 -0.08(-0.06%)
Aug 03, 2021 143.76 145.65 141.13 144.65 153,942 +1.66(+1.16%)
Aug 02, 2021 144.12 146.07 142.56 142.99 166,399 -0.39(-0.27%)
Jul 30, 2021 141.40 144.36 141.34 143.38 189,797 +1.23(+0.86%)
Jul 29, 2021 140.88 142.82 140.07 142.15 123,520 +1.82(+1.30%)
Jul 28, 2021 135.63 142.20 135.63 140.32 145,555 +5.28(+3.91%)
Jul 27, 2021 136.91 137.44 131.97 135.04 214,807 -2.88(-2.09%)
Jul 26, 2021 141.00 142.60 137.61 137.93 329,450 -2.77(-1.97%)
Jul 23, 2021 139.45 141.66 138.04 140.69 123,139 +1.89(+1.36%)
Jul 22, 2021 141.16 142.74 138.31 138.80 135,935 -2.81(-1.99%)
Jul 21, 2021 139.54 142.69 139.10 141.61 183,945 +2.96(+2.14%)
Jul 20, 2021 137.03 141.07 136.60 138.65 227,347 +2.69(+1.98%)
Jul 19, 2021 134.87 137.71 134.32 135.96 323,363 -2.02(-1.47%)
Jul 16, 2021 143.77 144.79 137.90 137.99 131,270 -4.31(-3.03%)
Jul 15, 2021 144.87 145.13 140.82 142.30 183,970 -3.63(-2.49%)
Jul 14, 2021 150.41 151.00 145.79 145.93 119,011 -2.80(-1.88%)
Jul 13, 2021 148.69 149.92 147.37 148.72 273,588 -0.59(-0.39%)
Jul 12, 2021 146.65 149.38 146.17 149.31 176,310 +1.90(+1.29%)
Jul 09, 2021 142.44 148.29 141.49 147.40 195,300 +6.34(+4.50%)
Jul 08, 2021 141.34 143.41 139.71 141.06 232,262 -4.17(-2.87%)
Jul 07, 2021 142.27 145.81 139.39 145.23 302,759 +3.62(+2.56%)
Jul 06, 2021 145.28 145.28 141.09 141.61 250,996 -3.11(-2.15%)
Jul 02, 2021 148.24 148.24 143.77 144.73 269,577 -2.71(-1.84%)
Jul 01, 2021 149.84 149.97 146.72 147.43 222,404 -1.99(-1.33%)
Jun 30, 2021 148.38 149.82 147.06 149.43 208,437 +0.67(+0.45%)
Jun 29, 2021 149.56 150.63 148.43 148.75 169,241 +0.06(+0.04%)
Jun 28, 2021 146.66 149.44 146.62 148.69 366,235 +2.84(+1.94%)
Jun 25, 2021 149.30 150.19 145.74 145.86 395,650 -2.84(-1.91%)
Jun 24, 2021 148.88 148.99 147.34 148.69 149,219 +1.29(+0.87%)
Jun 23, 2021 149.32 151.16 147.24 147.40 185,880 -1.01(-0.68%)
Jun 22, 2021 147.09 148.79 144.54 148.41 250,740 +0.48(+0.32%)
Jun 21, 2021 149.77 149.77 146.84 147.94 221,888 -0.22(-0.15%)
Jun 18, 2021 146.10 148.99 145.38 148.16 647,022 -1.31(-0.88%)
Jun 17, 2021 151.92 152.30 147.45 149.47 175,947 -2.34(-1.54%)
Jun 16, 2021 153.41 154.12 151.35 151.81 170,538 -1.47(-0.96%)
Jun 15, 2021 156.50 158.64 152.62 153.28 206,809 -3.45(-2.20%)
Jun 14, 2021 151.93 157.02 151.11 156.73 289,386 +5.58(+3.69%)
Jun 11, 2021 150.68 151.20 147.69 151.15 146,918 +1.94(+1.30%)
Jun 10, 2021 150.21 151.15 146.01 149.21 303,764 -2.36(-1.56%)
Jun 09, 2021 150.20 152.54 149.84 151.57 297,849 +3.33(+2.25%)
Jun 08, 2021 144.26 149.10 143.80 148.24 351,710 +4.97(+3.47%)
Jun 07, 2021 147.92 149.11 142.99 143.27 200,769 -5.38(-3.62%)
Jun 04, 2021 147.10 149.43 147.10 148.65 146,733 +2.71(+1.86%)
Jun 03, 2021 149.81 149.81 145.57 145.94 174,590 -5.30(-3.50%)
Jun 02, 2021 151.76 153.79 150.65 151.24 130,847 -0.95(-0.62%)
Jun 01, 2021 152.76 156.52 151.47 152.19 125,147 -0.33(-0.21%)
May 28, 2021 154.17 154.17 150.88 152.51 120,370 -0.98(-0.64%)
May 27, 2021 151.72 154.40 151.12 153.49 139,736 +2.44(+1.62%)
May 26, 2021 151.66 152.89 149.71 151.05 158,570 -0.28(-0.18%)
May 25, 2021 153.38 154.15 150.44 151.33 259,387 -0.71(-0.47%)
May 24, 2021 150.94 153.14 150.88 152.04 213,439 +2.44(+1.63%)
May 21, 2021 152.89 152.89 149.28 149.60 240,591 -1.45(-0.96%)
May 20, 2021 148.71 151.87 148.71 151.05 153,292 +2.83(+1.91%)
May 19, 2021 145.27 149.41 143.77 148.22 357,988 +0.89(+0.60%)
May 18, 2021 151.29 152.47 147.14 147.34 159,129 -2.88(-1.91%)
May 17, 2021 150.07 150.68 147.13 150.21 126,961 -2.61(-1.71%)
May 14, 2021 152.68 154.52 148.32 152.82 219,517 +2.81(+1.87%)
May 13, 2021 145.37 152.16 143.92 150.01 252,570 +7.35(+5.15%)
May 12, 2021 147.85 148.79 142.31 142.66 240,031 -7.89(-5.24%)
May 11, 2021 147.32 151.32 145.83 150.55 213,658 -0.78(-0.52%)
May 10, 2021 163.80 163.80 151.30 151.33 288,788 -13.20(-8.02%)
May 07, 2021 158.14 165.81 157.70 164.53 274,848 +7.30(+4.64%)
May 06, 2021 166.04 168.68 156.80 157.23 398,816 -19.16(-10.86%)
May 05, 2021 174.82 177.02 171.03 176.39 162,080 +3.31(+1.91%)
May 04, 2021 177.62 178.38 171.09 173.08 135,247 -6.71(-3.73%)
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.