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 (%)
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.