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 (%)
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%)
May 03, 2021 183.29 184.33 178.93 179.79 135,149 -1.48(-0.82%)
Apr 30, 2021 181.78 185.23 180.25 181.27 211,186 -3.85(-2.08%)
Apr 29, 2021 188.75 188.75 181.52 185.12 75,811 -0.87(-0.47%)
Apr 28, 2021 184.21 187.07 184.19 185.99 81,472 +0.54(+0.29%)
Apr 27, 2021 189.72 189.72 184.12 185.45 89,758 -2.61(-1.39%)
Apr 26, 2021 186.32 189.70 186.32 188.06 91,464 +3.19(+1.73%)
Apr 23, 2021 183.61 186.18 183.61 184.87 119,102 +3.01(+1.66%)
Apr 22, 2021 182.91 184.87 179.52 181.85 140,738 -3.45(-1.86%)
Apr 21, 2021 178.24 185.56 178.24 185.30 113,789 +7.88(+4.44%)
Apr 20, 2021 183.24 183.90 176.13 177.43 137,155 -6.09(-3.32%)
Apr 19, 2021 186.50 188.90 181.44 183.51 166,618 -4.36(-2.32%)
Apr 16, 2021 190.16 190.16 186.10 187.87 110,804 -1.17(-0.62%)
Apr 15, 2021 189.45 190.43 186.11 189.04 75,426 +2.39(+1.28%)
Apr 14, 2021 184.81 189.09 184.81 186.65 127,043 +2.10(+1.14%)
Apr 13, 2021 185.15 187.01 181.78 184.54 111,171 +0.98(+0.53%)
Apr 12, 2021 189.18 189.65 182.96 183.56 179,654 -7.15(-3.75%)
Apr 09, 2021 192.82 194.10 188.75 190.71 113,233 -3.57(-1.84%)
Apr 08, 2021 195.78 196.08 192.23 194.28 148,942 +0.82(+0.42%)
Apr 07, 2021 194.21 196.27 192.63 193.46 171,879 -1.13(-0.58%)
Apr 06, 2021 192.22 195.73 191.90 194.58 302,766 +1.60(+0.83%)
Apr 05, 2021 190.73 193.34 188.59 192.98 206,110 +7.40(+3.99%)
Apr 01, 2021 175.97 185.58 174.75 185.58 182,953 +10.87(+6.22%)
Mar 31, 2021 170.42 177.08 170.42 174.71 193,905 +5.78(+3.42%)
Mar 30, 2021 167.80 169.76 166.13 168.93 104,378 +0.62(+0.37%)
Mar 29, 2021 172.89 175.06 166.94 168.31 164,254 -7.09(-4.04%)
Mar 26, 2021 167.47 175.76 166.69 175.39 167,876 +9.55(+5.76%)
Mar 25, 2021 160.14 166.62 157.89 165.84 193,257 +2.41(+1.48%)
Mar 24, 2021 163.06 170.96 163.04 163.43 145,895 +3.06(+1.91%)
Mar 23, 2021 167.46 171.00 159.77 160.37 187,336 -7.78(-4.63%)
Mar 22, 2021 170.52 177.78 167.91 168.15 135,212 -1.68(-0.99%)
Mar 19, 2021 169.93 177.31 165.33 169.83 399,760 +0.31(+0.18%)
Mar 18, 2021 175.44 177.33 169.15 169.52 143,308 -8.78(-4.93%)
Mar 17, 2021 175.68 180.36 172.50 178.30 225,290 +0.15(+0.08%)
Mar 16, 2021 172.47 180.03 172.05 178.16 353,104 +6.85(+4.00%)
Mar 15, 2021 167.25 171.85 165.60 171.31 109,119 +4.59(+2.76%)
Mar 12, 2021 166.81 169.22 165.68 166.71 150,569 -2.61(-1.54%)
Mar 11, 2021 166.72 171.76 166.10 169.32 198,362 +5.59(+3.41%)
Mar 10, 2021 164.50 165.35 161.76 163.74 162,186 +3.52(+2.20%)
Mar 09, 2021 158.10 162.22 157.65 160.22 244,503 +6.32(+4.10%)
Mar 08, 2021 162.21 163.66 153.77 153.90 192,035 -8.27(-5.10%)
Mar 05, 2021 165.19 165.19 154.10 162.17 321,229 +1.97(+1.23%)
Mar 04, 2021 168.35 169.34 156.97 160.20 262,229 -8.20(-4.87%)
Mar 03, 2021 170.68 172.84 167.55 168.40 194,360 +2.30(+1.38%)
Mar 02, 2021 173.45 173.45 165.82 166.10 159,329 -9.06(-5.17%)
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.