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 (%)
Feb 28, 2019	109.32	110.24	108.38	108.42	326,677	-1.77(-1.61%)
Feb 27, 2019	108.47	110.82	108.47	110.19	564,127	+1.72(+1.58%)
Feb 26, 2019	106.87	109.74	106.58	108.47	511,979	+1.60(+1.50%)
Feb 25, 2019	103.39	107.32	103.13	106.87	485,656	+4.86(+4.76%)
Feb 22, 2019	101.08	102.33	100.41	102.01	322,353	+1.67(+1.66%)
Feb 21, 2019	100.11	101.09	99.30	100.34	416,260	+0.01(+0.01%)
Feb 20, 2019	96.13	101.33	95.63	100.33	677,850	+4.42(+4.61%)
Feb 19, 2019	95.88	96.90	95.09	95.92	430,932	+0.14(+0.15%)
Feb 15, 2019	94.39	95.91	93.62	95.77	339,983	+1.81(+1.93%)
Feb 14, 2019	94.37	95.50	93.18	93.96	329,669	-0.73(-0.77%)
Feb 13, 2019	95.58	96.57	93.14	94.69	386,849	-0.72(-0.75%)
Feb 12, 2019	94.11	95.79	93.12	95.41	342,968	+2.22(+2.39%)
Feb 11, 2019	93.97	93.97	92.29	93.18	370,501	-0.48(-0.51%)
Feb 08, 2019	94.99	95.92	91.21	93.66	600,161	-2.89(-3.00%)
Feb 07, 2019	99.69	99.69	94.98	96.56	503,021	-2.47(-2.50%)
Feb 06, 2019	98.58	99.66	98.33	99.03	202,183	+0.83(+0.85%)
Feb 05, 2019	98.78	99.42	97.68	98.20	157,394	-0.51(-0.51%)
Feb 04, 2019	98.62	99.50	97.57	98.70	140,579	+0.19(+0.19%)

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.