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 (%)
Mar 28, 2013	31.54	32.13	31.23	31.99	184,004	+0.54(+1.73%)
Mar 27, 2013	31.33	31.74	31.18	31.44	82,703	-0.18(-0.58%)
Mar 26, 2013	32.09	32.15	31.43	31.63	45,614	-0.32(-1.01%)
Mar 25, 2013	31.42	33.02	31.42	31.95	210,228	+0.73(+2.33%)
Mar 22, 2013	30.97	31.55	30.97	31.22	86,509	+0.29(+0.92%)
Mar 21, 2013	31.07	31.26	30.75	30.94	215,898	-0.42(-1.35%)
Mar 20, 2013	31.32	31.61	31.13	31.36	70,899	+0.17(+0.56%)
Mar 19, 2013	31.31	31.58	30.96	31.19	61,389	-0.06(-0.18%)
Mar 18, 2013	31.65	31.80	31.18	31.24	68,363	-0.63(-1.96%)
Mar 15, 2013	32.17	32.63	31.78	31.87	177,663	-0.25(-0.77%)
Mar 14, 2013	32.47	32.85	32.04	32.12	103,061	-0.28(-0.85%)
Mar 13, 2013	32.38	32.58	32.24	32.39	68,057	-0.06(-0.20%)
Mar 12, 2013	32.53	32.64	32.14	32.46	64,085	-0.18(-0.56%)
Mar 11, 2013	33.03	33.10	32.51	32.64	42,968	-0.37(-1.12%)
Mar 08, 2013	33.50	33.50	32.71	33.01	85,781	-0.13(-0.39%)
Mar 07, 2013	32.89	33.47	32.89	33.14	136,328	+0.21(+0.64%)
Mar 06, 2013	32.82	33.12	32.63	32.93	138,918	+0.28(+0.85%)
Mar 05, 2013	31.39	32.68	31.39	32.65	155,607	+1.61(+5.19%)
Mar 04, 2013	31.06	31.20	30.55	31.04	93,712	-0.17(-0.56%)

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.