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 (%)
Nov 28, 2003	34.81	35.02	34.62	34.85	328,140	+0.18(+0.53%)
Nov 26, 2003	34.20	34.96	34.07	34.67	1,086,341	+0.63(+1.87%)
Nov 25, 2003	34.19	34.30	33.93	34.04	962,734	+0.00(+0.00%)
Nov 24, 2003	33.62	34.49	33.58	34.04	1,018,550	+0.74(+2.22%)
Nov 21, 2003	34.17	34.51	33.34	33.30	1,675,130	-0.88(-2.57%)
Nov 20, 2003	34.17	35.26	34.17	34.17	1,065,607	-0.25(-0.72%)
Nov 19, 2003	34.69	34.80	34.18	34.42	955,688	-0.12(-0.36%)
Nov 18, 2003	35.71	36.18	34.47	34.55	924,595	-0.86(-2.44%)
Nov 17, 2003	35.27	35.65	35.02	35.41	977,715	-0.04(-0.11%)
Nov 14, 2003	36.81	37.24	35.45	35.45	1,190,029	-1.24(-3.39%)
Nov 13, 2003	37.44	37.51	36.61	36.69	1,089,990	-0.84(-2.23%)
Nov 12, 2003	35.72	37.63	35.67	37.53	1,331,106	+1.95(+5.48%)
Nov 11, 2003	35.97	35.98	35.18	35.58	496,226	-0.19(-0.53%)
Nov 10, 2003	36.54	36.63	35.12	35.77	1,030,620	-0.80(-2.18%)
Nov 07, 2003	35.24	37.13	35.22	36.57	1,787,838	+1.70(+4.86%)
Nov 06, 2003	34.45	35.21	34.27	34.87	1,141,771	+0.51(+1.49%)
Nov 05, 2003	35.41	35.58	34.12	34.36	1,506,699	-1.03(-2.90%)
Nov 04, 2003	36.20	36.45	35.23	35.39	1,624,515	-0.83(-2.29%)

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.