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 (%)
Sep 28, 2012	32.22	32.38	31.98	32.35	144,754	-0.09(-0.28%)
Sep 27, 2012	32.47	32.75	32.35	32.44	235,493	+0.16(+0.48%)
Sep 26, 2012	32.35	32.69	31.97	32.28	320,738	-0.08(-0.26%)
Sep 25, 2012	32.64	32.88	32.27	32.36	181,034	-0.06(-0.17%)
Sep 24, 2012	32.47	33.03	32.22	32.42	218,287	-0.28(-0.84%)
Sep 21, 2012	33.16	33.45	32.53	32.70	267,417	-0.05(-0.14%)
Sep 20, 2012	32.59	32.84	32.43	32.74	101,790	+0.03(+0.08%)
Sep 19, 2012	32.93	32.93	32.47	32.71	90,170	-0.29(-0.89%)
Sep 18, 2012	32.97	33.13	32.76	33.01	107,531	-0.06(-0.20%)
Sep 17, 2012	32.56	33.12	30.25	33.07	146,424	+0.37(+1.13%)
Sep 14, 2012	32.95	33.28	32.49	32.70	221,817	-0.08(-0.25%)
Sep 13, 2012	32.35	33.19	31.97	32.79	178,993	+0.51(+1.57%)
Sep 12, 2012	32.37	32.60	31.80	32.28	199,701	+0.03(+0.09%)
Sep 11, 2012	32.52	32.59	31.85	32.25	233,451	-0.48(-1.46%)
Sep 10, 2012	32.05	32.86	31.95	32.73	221,589	+0.71(+2.21%)
Sep 07, 2012	31.91	32.21	31.61	32.02	222,215	+0.27(+0.84%)
Sep 06, 2012	30.84	32.02	30.77	31.76	170,636	+1.05(+3.42%)
Sep 05, 2012	30.68	30.93	30.56	30.71	150,299	-0.06(-0.21%)

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.