Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabot Microelectron (NQ: CCMP )

N/A 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 (%)
Jun 30, 2021 149.69 151.14 148.36 150.74 206,619 +0.68(+0.45%)
Jun 29, 2021 150.88 151.96 149.74 150.06 167,765 +0.06(+0.04%)
Jun 28, 2021 147.95 150.75 147.91 150.00 363,040 +2.86(+1.94%)
Jun 25, 2021 150.61 151.51 147.02 147.14 392,198 -2.86(-1.91%)
Jun 24, 2021 150.19 150.30 148.64 150.00 147,917 +1.30(+0.87%)
Jun 23, 2021 150.64 152.49 148.54 148.70 184,258 -1.02(-0.68%)
Jun 22, 2021 148.39 150.10 145.81 149.72 248,552 +0.02(+0.01%)
Jun 21, 2021 151.55 151.55 148.59 149.70 219,276 -0.22(-0.15%)
Jun 18, 2021 147.84 150.76 147.12 149.92 639,406 -1.33(-0.88%)
Jun 17, 2021 153.73 154.11 149.21 151.25 173,876 -2.37(-1.54%)
Jun 16, 2021 155.24 155.96 153.15 153.62 168,531 -1.49(-0.96%)
Jun 15, 2021 158.36 160.53 154.44 155.11 204,375 -3.49(-2.20%)
Jun 14, 2021 153.74 158.89 152.91 158.60 285,980 +5.65(+3.69%)
Jun 11, 2021 152.47 153.00 149.45 152.95 145,189 +1.96(+1.30%)
Jun 10, 2021 152.00 152.96 147.75 150.99 300,189 -2.39(-1.56%)
Jun 09, 2021 151.99 154.36 151.62 153.38 294,343 +3.37(+2.25%)
Jun 08, 2021 145.98 150.88 145.51 150.01 347,570 +5.03(+3.47%)
Jun 07, 2021 149.68 150.89 144.69 144.98 198,406 -5.44(-3.62%)
Jun 04, 2021 148.85 151.21 148.85 150.42 145,006 +2.74(+1.86%)
Jun 03, 2021 151.59 151.59 147.31 147.68 172,535 -5.36(-3.50%)
Jun 02, 2021 153.57 155.62 152.44 153.04 129,307 -0.96(-0.62%)
Jun 01, 2021 154.58 158.38 153.27 154.00 123,674 -0.33(-0.21%)
May 28, 2021 156.01 156.01 152.68 154.33 118,953 -0.99(-0.64%)
May 27, 2021 153.53 156.24 152.92 155.32 138,091 +2.47(+1.62%)
May 26, 2021 153.47 154.71 151.49 152.85 156,704 -0.28(-0.18%)
May 25, 2021 155.21 155.99 152.23 153.13 256,334 -0.72(-0.47%)
May 24, 2021 152.74 154.96 152.68 153.85 210,927 +2.47(+1.63%)
May 21, 2021 154.71 154.71 151.06 151.38 237,759 -1.47(-0.96%)
May 20, 2021 150.48 153.68 150.48 152.85 151,488 +2.86(+1.91%)
May 19, 2021 147.00 151.19 145.48 149.99 353,774 +0.90(+0.60%)
May 18, 2021 153.09 154.28 148.89 149.09 157,256 -2.91(-1.91%)
May 17, 2021 151.86 152.47 148.88 152.00 125,467 -2.64(-1.71%)
May 14, 2021 154.50 156.36 150.09 154.64 216,933 +2.84(+1.87%)
May 13, 2021 147.10 153.97 145.63 151.79 249,597 +7.43(+5.15%)
May 12, 2021 149.61 150.56 144.01 144.36 237,206 -7.98(-5.24%)
May 11, 2021 149.08 153.12 147.57 152.34 211,143 -0.79(-0.52%)
May 10, 2021 165.75 165.75 153.10 153.13 285,389 -13.36(-8.02%)
May 07, 2021 160.02 167.78 159.58 166.49 271,613 +7.39(+4.64%)
May 06, 2021 168.02 170.69 158.67 159.10 394,122 -19.39(-10.86%)
May 05, 2021 176.90 179.13 173.07 178.49 160,172 +3.35(+1.91%)
May 04, 2021 179.74 180.50 173.13 175.14 133,655 -6.79(-3.73%)
May 03, 2021 185.47 186.53 181.06 181.93 133,558 -1.50(-0.82%)
Apr 30, 2021 183.94 187.44 182.40 183.43 208,700 -3.90(-2.08%)
Apr 29, 2021 191.00 191.00 183.68 187.33 74,919 -0.88(-0.47%)
Apr 28, 2021 186.40 189.29 186.38 188.21 80,513 +0.55(+0.29%)
Apr 27, 2021 191.98 191.98 186.31 187.66 88,702 -2.64(-1.39%)
Apr 26, 2021 188.54 191.96 188.54 190.30 90,388 +3.23(+1.73%)
Apr 23, 2021 185.80 188.40 185.80 187.07 117,700 +3.05(+1.66%)
Apr 22, 2021 185.09 187.07 181.66 184.02 139,082 -3.49(-1.86%)
Apr 21, 2021 180.36 187.77 180.36 187.51 112,450 +7.97(+4.44%)
Apr 20, 2021 185.42 186.09 178.23 179.54 135,541 -6.16(-3.32%)
Apr 19, 2021 188.72 191.15 183.60 185.70 164,657 -4.41(-2.32%)
Apr 16, 2021 192.43 192.43 188.32 190.11 109,500 -1.18(-0.62%)
Apr 15, 2021 191.71 192.70 188.33 191.29 74,539 +2.42(+1.28%)
Apr 14, 2021 187.01 191.34 187.01 188.87 125,548 +2.13(+1.14%)
Apr 13, 2021 187.36 189.24 183.94 186.74 109,863 +0.99(+0.53%)
Apr 12, 2021 191.43 191.91 185.14 185.75 177,540 -7.23(-3.75%)
Apr 09, 2021 195.12 196.41 191.00 192.98 111,900 -3.61(-1.84%)
Apr 08, 2021 198.11 198.42 194.52 196.59 147,189 +0.83(+0.42%)
Apr 07, 2021 196.52 198.60 194.93 195.76 169,856 -1.14(-0.58%)
Apr 06, 2021 194.51 198.06 194.19 196.90 299,202 +1.62(+0.83%)
Apr 05, 2021 193.00 195.64 190.84 195.28 203,684 +7.49(+3.99%)
Apr 01, 2021 178.07 187.79 176.83 187.79 180,800 +11.00(+6.22%)
Mar 31, 2021 172.45 179.19 172.45 176.79 191,623 +5.85(+3.42%)
Mar 30, 2021 169.80 171.78 168.11 170.94 103,150 +0.63(+0.37%)
Mar 29, 2021 174.95 177.14 168.93 170.31 162,321 -7.17(-4.04%)
Mar 26, 2021 169.46 177.85 168.68 177.48 165,900 +9.66(+5.76%)
Mar 25, 2021 162.05 168.61 159.77 167.82 190,982 +2.44(+1.48%)
Mar 24, 2021 165.00 173.00 164.98 165.38 144,178 +3.10(+1.91%)
Mar 23, 2021 169.45 173.03 161.67 162.28 185,131 -7.87(-4.63%)
Mar 22, 2021 172.55 179.90 169.91 170.15 133,621 -2.16(-1.25%)
Mar 19, 2021 172.41 179.90 167.75 172.31 394,000 +0.31(+0.18%)
Mar 18, 2021 178.01 179.92 171.62 172.00 141,243 -8.91(-4.93%)
Mar 17, 2021 178.25 183.00 175.02 180.91 222,044 +0.15(+0.08%)
Mar 16, 2021 174.99 182.66 174.57 180.76 348,016 +6.95(+4.00%)
Mar 15, 2021 169.70 174.36 168.02 173.81 107,547 +4.66(+2.75%)
Mar 12, 2021 169.25 171.69 168.10 169.15 148,400 -2.65(-1.54%)
Mar 11, 2021 169.16 174.27 168.53 171.80 195,504 +5.67(+3.41%)
Mar 10, 2021 166.90 167.77 164.13 166.13 159,849 +3.57(+2.20%)
Mar 09, 2021 160.41 164.59 159.95 162.56 240,980 +6.41(+4.11%)
Mar 08, 2021 164.58 166.05 156.02 156.15 189,268 -8.39(-5.10%)
Mar 05, 2021 167.61 167.61 156.35 164.54 316,600 +2.00(+1.23%)
Mar 04, 2021 170.81 171.81 159.27 162.54 258,451 -8.32(-4.87%)
Mar 03, 2021 173.17 175.37 170.00 170.86 191,560 +2.33(+1.38%)
Mar 02, 2021 175.99 175.99 168.25 168.53 157,033 -9.19(-5.17%)
Mar 01, 2021 174.49 177.76 172.15 177.72 161,115 +7.22(+4.23%)
Feb 26, 2021 167.22 173.95 163.90 170.50 227,900 +3.87(+2.32%)
Feb 25, 2021 176.80 176.80 165.04 166.63 260,544 -12.09(-6.76%)
Feb 24, 2021 165.10 179.27 165.04 178.72 183,519 +11.89(+7.13%)
Feb 23, 2021 162.01 167.37 160.25 166.83 152,992 +1.95(+1.18%)
Feb 22, 2021 165.92 168.94 164.13 164.88 180,900 -3.67(-2.18%)
Feb 19, 2021 164.56 169.32 164.56 168.55 137,500 +5.74(+3.53%)
Feb 18, 2021 169.55 169.55 162.00 162.81 186,199 -7.65(-4.49%)
Feb 17, 2021 173.43 174.70 167.13 170.46 189,185 -3.92(-2.25%)
Feb 16, 2021 176.13 178.11 172.95 174.38 155,106 -0.46(-0.26%)
Feb 12, 2021 172.51 175.98 171.85 174.84 131,200 +2.15(+1.25%)
Feb 11, 2021 167.35 172.82 167.35 172.69 172,457 +5.93(+3.56%)
Feb 10, 2021 169.81 171.46 165.19 166.76 146,264 -2.46(-1.45%)
Feb 09, 2021 169.78 171.29 167.96 169.22 111,722 -3.79(-2.19%)
Feb 08, 2021 170.00 173.40 168.29 173.01 195,109 +3.80(+2.25%)
Feb 05, 2021 168.76 169.98 165.53 169.21 165,400 +3.78(+2.28%)
Feb 04, 2021 162.50 169.95 160.31 165.43 259,115 +8.27(+5.26%)
Feb 03, 2021 156.61 159.46 155.08 157.16 219,889 -0.19(-0.12%)
Feb 02, 2021 158.98 158.98 156.22 157.35 163,009 +1.43(+0.92%)
Feb 01, 2021 148.11 156.93 148.11 155.92 315,521 +8.61(+5.84%)
Jan 29, 2021 152.91 152.91 147.11 147.31 203,700 -5.21(-3.42%)
Jan 28, 2021 155.56 155.67 151.25 152.52 207,406 +2.00(+1.33%)
Jan 27, 2021 160.28 160.28 150.05 150.52 204,432 -10.53(-6.54%)
Jan 26, 2021 167.45 167.45 160.84 161.05 89,209 -4.18(-2.53%)
Jan 25, 2021 167.35 169.70 163.92 165.23 101,302 -2.31(-1.38%)
Jan 22, 2021 165.66 168.90 165.66 167.54 123,000 -0.39(-0.23%)
Jan 21, 2021 169.75 172.72 166.13 167.93 213,384 -1.43(-0.84%)
Jan 20, 2021 174.30 174.99 168.35 169.36 190,404 -3.33(-1.93%)
Jan 19, 2021 169.52 173.39 167.66 172.69 178,036 +8.01(+4.86%)
Jan 15, 2021 164.80 165.93 160.83 164.68 232,400 -2.94(-1.75%)
Jan 14, 2021 164.19 170.95 159.09 167.62 197,208 +3.74(+2.28%)
Jan 13, 2021 165.61 166.69 162.97 163.88 126,272 -2.15(-1.29%)
Jan 12, 2021 159.52 166.64 159.13 166.03 287,363 +7.85(+4.96%)
Jan 11, 2021 155.00 159.33 153.91 158.18 179,869 -0.10(-0.06%)
Jan 08, 2021 154.92 159.66 154.92 158.28 290,100 +3.44(+2.22%)
Jan 07, 2021 149.06 155.50 148.30 154.84 289,689 +6.75(+4.56%)
Jan 06, 2021 147.38 149.59 144.00 148.09 544,043 +1.78(+1.22%)
Jan 05, 2021 146.15 149.29 145.82 146.31 193,897 +0.30(+0.21%)
Jan 04, 2021 151.29 154.63 145.39 146.01 202,426 -5.29(-3.50%)
Dec 31, 2020 151.30 151.30 151.30 152,540 -0.20(-0.13%)
Dec 30, 2020 144.88 152.29 144.88 151.50 152,540 +7.20(+4.99%)
Dec 29, 2020 145.29 145.29 142.16 144.30 116,883 -1.02(-0.70%)
Dec 28, 2020 145.61 148.66 144.06 145.32 119,426 +1.49(+1.04%)
Dec 24, 2020 141.59 144.22 140.60 143.83 72,800 +3.62(+2.58%)
Dec 23, 2020 141.73 142.72 139.88 140.21 130,544 -0.58(-0.41%)
Dec 22, 2020 140.87 143.65 140.45 140.79 165,964 +0.59(+0.42%)
Dec 21, 2020 142.82 144.80 139.37 140.20 326,578 -6.54(-4.46%)
Dec 18, 2020 146.18 151.16 145.30 146.74 418,500 +1.30(+0.89%)
Dec 17, 2020 146.04 147.11 144.70 145.44 139,758 -0.54(-0.37%)
Dec 16, 2020 149.31 149.31 145.18 145.98 123,049 -3.06(-2.05%)
Dec 15, 2020 147.04 149.04 147.04 149.04 144,586 +3.18(+2.18%)
Dec 14, 2020 146.78 148.91 145.52 145.86 148,444 +1.20(+0.83%)
Dec 11, 2020 145.75 147.32 143.75 144.66 160,500 -1.99(-1.36%)
Dec 10, 2020 150.00 150.00 146.20 146.65 149,995 -1.86(-1.25%)
Dec 09, 2020 154.69 155.44 147.99 148.51 179,116 -6.21(-4.01%)
Dec 08, 2020 152.69 155.05 152.12 154.72 112,667 +0.59(+0.38%)
Dec 07, 2020 151.80 155.69 149.91 154.13 127,651 +1.84(+1.21%)
Dec 04, 2020 148.02 152.59 146.50 152.29 132,000 +6.71(+4.61%)
Dec 03, 2020 148.68 149.98 145.19 145.58 297,408 -4.16(-2.78%)
Dec 02, 2020 150.71 153.03 149.32 149.74 193,869 -2.18(-1.43%)
Dec 01, 2020 155.63 157.29 151.92 151.92 258,117 -2.36(-1.53%)
Nov 30, 2020 152.47 154.99 150.77 154.28 253,194 +1.81(+1.19%)
Nov 27, 2020 152.53 153.50 151.78 152.47 68,700 +1.03(+0.68%)
Nov 25, 2020 154.33 155.20 150.87 151.44 190,700 -3.00(-1.94%)
Nov 24, 2020 151.22 155.00 149.31 154.44 175,981 +4.39(+2.93%)
Nov 23, 2020 146.05 150.75 145.15 150.05 201,070 +5.01(+3.45%)
Nov 20, 2020 144.93 147.00 144.46 145.04 162,900 -0.45(-0.31%)
Nov 19, 2020 141.26 145.65 140.20 145.49 176,857 +3.73(+2.63%)
Nov 18, 2020 140.01 143.78 137.87 141.76 295,624 +2.77(+1.99%)
Nov 17, 2020 135.11 141.03 134.79 138.99 259,999 +2.99(+2.20%)
Nov 16, 2020 136.91 140.07 133.90 136.00 337,642 +1.00(+0.74%)
Nov 13, 2020 142.33 144.72 134.74 135.00 569,000 -8.07(-5.64%)
Nov 12, 2020 160.00 161.50 142.58 143.07 567,584 -25.97(-15.36%)
Nov 11, 2020 169.21 169.98 167.68 169.04 191,048 +0.29(+0.17%)
Nov 10, 2020 168.60 170.89 167.12 168.75 187,455 +0.35(+0.21%)
Nov 09, 2020 168.89 173.05 166.95 168.40 284,035 +8.29(+5.18%)
Nov 06, 2020 161.56 161.85 159.18 160.11 111,800 -0.82(-0.51%)
Nov 05, 2020 159.14 162.63 159.14 160.93 142,793 +3.71(+2.36%)
Nov 04, 2020 153.53 158.28 152.61 157.22 143,683 +4.33(+2.83%)
Nov 03, 2020 149.09 153.49 147.64 152.89 187,943 +6.38(+4.35%)
Nov 02, 2020 144.73 148.08 144.10 146.51 115,666 +4.32(+3.04%)
Oct 30, 2020 141.70 144.37 140.72 142.19 177,300 -1.14(-0.80%)
Oct 29, 2020 138.32 144.57 137.40 143.33 199,100 +4.02(+2.89%)
Oct 28, 2020 139.56 141.21 138.86 139.31 137,474 -3.26(-2.29%)
Oct 27, 2020 145.91 147.62 142.38 142.57 95,617 -3.89(-2.66%)
Oct 26, 2020 149.72 151.66 145.07 146.46 118,655 -5.64(-3.71%)
Oct 23, 2020 153.76 158.29 151.44 152.10 90,200 -0.98(-0.64%)
Oct 22, 2020 152.43 153.17 148.18 153.08 165,685 +1.92(+1.27%)
Oct 21, 2020 154.08 154.25 147.01 151.16 102,553 -2.21(-1.44%)
Oct 20, 2020 155.79 157.84 152.65 153.37 133,866 -0.78(-0.51%)
Oct 19, 2020 155.78 158.64 153.26 154.15 122,181 -1.26(-0.81%)
Oct 16, 2020 158.78 158.78 154.85 155.41 120,900 -2.84(-1.79%)
Oct 15, 2020 154.46 158.83 152.12 158.25 126,367 +2.15(+1.38%)
Oct 14, 2020 159.15 160.13 155.37 156.10 105,331 -1.70(-1.08%)
Oct 13, 2020 158.25 158.40 153.90 157.80 123,372 -1.42(-0.89%)
Oct 12, 2020 158.90 159.90 156.46 159.22 181,153 +2.67(+1.71%)
Oct 09, 2020 157.05 159.93 153.22 156.55 125,200 +1.09(+0.70%)
Oct 08, 2020 154.56 155.59 152.49 155.46 105,086 +2.75(+1.80%)
Oct 07, 2020 149.13 153.52 149.13 152.71 146,107 +5.07(+3.43%)
Oct 06, 2020 148.70 152.22 146.78 147.64 136,529 -0.27(-0.18%)
Oct 05, 2020 143.27 148.19 143.27 147.91 131,480 +5.48(+3.85%)
Oct 02, 2020 143.32 146.10 142.42 142.43 118,200 -3.56(-2.44%)
Oct 01, 2020 143.49 146.44 142.53 145.99 126,765 +3.18(+2.23%)
Sep 30, 2020 144.16 144.90 142.35 142.81 173,851 +0.32(+0.22%)
Sep 29, 2020 142.15 144.31 141.14 142.49 115,410 +0.05(+0.04%)
Sep 28, 2020 140.22 142.69 139.01 142.44 118,750 +4.76(+3.46%)
Sep 25, 2020 136.16 138.00 134.01 137.68 121,300 +0.60(+0.44%)
Sep 24, 2020 134.98 138.80 134.37 137.08 279,329 +2.01(+1.49%)
Sep 23, 2020 138.52 141.01 134.75 135.07 150,501 -3.76(-2.71%)
Sep 22, 2020 136.63 139.23 134.75 138.83 152,210 +3.62(+2.68%)
Sep 21, 2020 136.52 138.60 133.01 135.21 201,524 -5.25(-3.74%)
Sep 18, 2020 147.91 147.99 139.50 140.46 464,900 -6.04(-4.12%)
Sep 17, 2020 144.84 147.00 143.69 146.50 138,514 -1.29(-0.87%)
Sep 16, 2020 147.95 149.83 147.53 147.79 177,941 +0.72(+0.49%)
Sep 15, 2020 147.74 148.53 146.43 147.07 106,594 +0.91(+0.62%)
Sep 14, 2020 144.16 146.87 144.16 146.16 134,075 +4.09(+2.88%)
Sep 11, 2020 144.44 146.65 141.75 142.07 104,100 -2.36(-1.63%)
Sep 10, 2020 145.16 155.39 144.32 144.43 103,072 -0.47(-0.32%)
Sep 09, 2020 144.62 147.34 142.03 144.90 171,464 +2.32(+1.63%)
Sep 08, 2020 147.62 147.62 142.22 142.58 207,306 -10.22(-6.69%)
Sep 04, 2020 155.80 156.57 148.85 152.80 149,600 -2.89(-1.86%)
Sep 03, 2020 158.96 158.96 153.57 155.69 188,955 -5.30(-3.29%)
Sep 02, 2020 156.18 161.79 156.18 160.99 108,790 +5.64(+3.63%)
Sep 01, 2020 151.94 155.76 150.36 155.35 143,658 +3.06(+2.01%)
Aug 31, 2020 154.56 155.25 152.16 152.29 205,558 -3.17(-2.04%)
Aug 28, 2020 154.27 155.79 153.38 155.46 143,000 +2.16(+1.41%)
Aug 27, 2020 156.64 156.92 153.11 153.30 130,736 -3.62(-2.31%)
Aug 26, 2020 158.07 159.02 156.71 156.92 79,707 -1.40(-0.88%)
Aug 25, 2020 159.53 160.25 156.91 158.32 77,814 -0.20(-0.13%)
Aug 24, 2020 159.41 160.26 156.54 158.52 104,064 +1.52(+0.97%)
Aug 21, 2020 158.43 158.83 156.04 157.00 108,400 -1.40(-0.88%)
Aug 20, 2020 158.31 160.77 157.53 158.40 158,174 -2.98(-1.85%)
Aug 19, 2020 160.66 162.75 160.66 161.38 99,223 +0.60(+0.37%)
Aug 18, 2020 164.32 164.62 160.38 160.78 108,883 -3.09(-1.89%)
Aug 17, 2020 165.25 165.85 163.81 163.87 120,324 -0.17(-0.10%)
Aug 14, 2020 165.09 166.79 163.00 164.04 146,100 -2.29(-1.38%)
Aug 13, 2020 167.86 167.86 165.46 166.33 110,250 -2.64(-1.56%)
Aug 12, 2020 170.04 172.00 168.08 168.97 163,549 +0.53(+0.31%)
Aug 11, 2020 166.37 174.87 166.18 168.44 279,774 +3.18(+1.92%)
Aug 10, 2020 161.69 165.95 161.69 165.26 180,911 +3.58(+2.21%)
Aug 07, 2020 160.21 162.30 158.48 161.68 171,600 +1.26(+0.79%)
Aug 06, 2020 155.56 161.50 150.95 160.42 191,238 +5.28(+3.40%)
Aug 05, 2020 155.03 155.79 153.04 155.14 158,667 +1.88(+1.23%)
Aug 04, 2020 153.18 154.16 152.09 153.26 131,233 -0.49(-0.32%)
Aug 03, 2020 152.18 154.54 151.87 153.75 143,764 +3.03(+2.01%)
Jul 31, 2020 155.01 155.96 148.63 150.72 230,500 -4.26(-2.75%)
Jul 30, 2020 151.62 155.09 150.10 154.98 157,826 +0.00(+0.00%)
Jul 29, 2020 154.67 156.01 153.62 154.98 202,567 +1.48(+0.96%)
Jul 28, 2020 155.14 155.98 152.88 153.50 188,605 -2.93(-1.87%)
Jul 27, 2020 151.62 156.92 148.26 156.43 224,743 +6.87(+4.59%)
Jul 24, 2020 149.67 150.70 145.79 149.56 204,100 -1.30(-0.86%)
Jul 23, 2020 148.67 152.88 148.67 150.86 208,172 +2.82(+1.90%)
Jul 22, 2020 144.63 148.38 144.63 148.04 198,093 +3.05(+2.10%)
Jul 21, 2020 146.00 147.37 144.05 144.99 136,743 +0.53(+0.37%)
Jul 20, 2020 140.69 145.37 140.46 144.46 148,582 +2.93(+2.07%)
Jul 17, 2020 139.93 142.92 138.97 141.53 114,400 +1.53(+1.09%)
Jul 16, 2020 137.44 140.11 136.84 140.00 95,041 +1.11(+0.80%)
Jul 15, 2020 139.07 139.48 135.39 138.89 157,345 +2.36(+1.73%)
Jul 14, 2020 134.96 136.54 131.35 136.53 102,812 +1.73(+1.28%)
Jul 13, 2020 137.66 141.77 134.73 134.80 155,227 -1.02(-0.75%)
Jul 10, 2020 135.52 136.18 133.30 135.82 104,700 +0.74(+0.55%)
Jul 09, 2020 138.74 139.81 132.71 135.08 120,252 -3.51(-2.53%)
Jul 08, 2020 135.62 138.60 134.85 138.59 177,190 +3.14(+2.32%)
Jul 07, 2020 138.39 141.03 135.31 135.45 112,876 -4.39(-3.14%)
Jul 06, 2020 143.25 143.50 139.05 139.84 161,411 +1.08(+0.78%)
Jul 02, 2020 137.10 141.23 137.00 138.76 208,300 +5.37(+4.03%)
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.