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 (%)
Oct 29, 2010	24.74	25.48	24.66	25.29	257,495	+0.58(+2.36%)
Oct 28, 2010	24.54	24.87	24.25	24.70	359,238	+0.37(+1.51%)
Oct 27, 2010	23.60	24.38	23.51	24.34	347,291	+0.57(+2.40%)
Oct 25, 2010	23.46	23.85	23.43	23.77	135,930	+0.45(+1.94%)
Oct 22, 2010	22.93	23.42	22.93	23.32	386,201	+0.45(+1.98%)
Oct 21, 2010	22.90	23.01	22.67	22.86	194,998	+0.11(+0.49%)
Oct 20, 2010	22.84	22.88	22.51	22.75	206,373	+0.04(+0.17%)
Oct 19, 2010	22.20	22.84	21.93	22.71	483,007	+0.35(+1.58%)
Oct 18, 2010	22.07	22.36	21.93	22.36	96,497	+0.36(+1.64%)
Oct 15, 2010	22.36	22.36	21.81	22.00	189,997	-0.10(-0.47%)
Oct 14, 2010	22.19	22.35	22.05	22.10	181,650	-0.06(-0.27%)
Oct 13, 2010	21.99	22.18	21.70	22.16	293,698	+0.39(+1.77%)
Oct 12, 2010	21.84	21.91	21.54	21.78	114,360	-0.05(-0.24%)
Oct 11, 2010	21.48	22.10	21.48	21.83	70,926	+0.03(+0.12%)
Oct 08, 2010	21.73	21.91	21.24	21.80	109,393	+0.07(+0.30%)
Oct 07, 2010	21.96	21.97	21.56	21.74	80,523	-0.04(-0.18%)
Oct 06, 2010	21.99	22.05	21.42	21.78	206,901	-0.29(-1.33%)
Oct 05, 2010	21.35	22.17	21.35	22.07	264,236	+0.98(+4.66%)
Oct 04, 2010	21.17	21.31	20.68	21.09	171,557	-0.16(-0.77%)

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.