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 (%)
Dec 29, 2017		88.80	88.80	88.80	0	-0.56(-0.62%)
Dec 28, 2017	89.20	90.13	89.04	89.35	92,628	+0.23(+0.25%)
Dec 27, 2017	88.97	89.65	88.13	89.13	174,044	+0.22(+0.24%)
Dec 26, 2017	89.26	89.49	88.48	88.91	156,355	-0.78(-0.87%)
Dec 22, 2017	89.16	90.52	88.82	89.69	130,365	+0.31(+0.35%)
Dec 21, 2017	89.63	90.18	88.93	89.38	146,098	+0.26(+0.30%)
Dec 20, 2017	88.73	90.32	88.28	89.12	231,011	+1.15(+1.31%)
Dec 19, 2017	88.96	90.09	87.77	87.97	133,080	-1.17(-1.31%)
Dec 18, 2017	88.97	90.54	88.40	89.14	123,155	+0.83(+0.94%)
Dec 15, 2017	85.93	89.17	85.93	88.31	337,780	+2.69(+3.15%)
Dec 14, 2017	85.56	87.58	84.01	85.61	139,514	+0.16(+0.19%)
Dec 13, 2017	85.80	87.01	84.63	85.45	238,462	-0.08(-0.10%)
Dec 12, 2017	87.04	87.47	85.51	85.54	237,092	-1.40(-1.61%)
Dec 11, 2017	86.83	88.17	85.88	86.94	334,098	+0.12(+0.14%)
Dec 08, 2017	88.46	89.08	86.78	86.82	169,506	-0.98(-1.12%)
Dec 07, 2017	87.65	89.27	87.13	87.80	238,858	+0.31(+0.36%)
Dec 06, 2017	86.72	88.49	86.72	87.49	98,635	+0.30(+0.35%)
Dec 05, 2017	86.65	88.88	85.11	87.19	190,545	+0.14(+0.16%)
Dec 04, 2017	90.42	90.42	86.79	87.04	382,289	-2.29(-2.56%)

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.