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

Cabot Microelectron (NQ: CCMP )

173.69 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, 2020 130.64 137.74 130.64 136.72 212,440 +5.62(+4.28%)
Jun 29, 2020 126.63 132.02 125.35 131.11 148,429 +5.55(+4.42%)
Jun 26, 2020 131.93 133.33 123.97 125.56 318,533 -8.23(-6.15%)
Jun 25, 2020 128.02 133.87 126.94 133.79 169,041 +4.45(+3.44%)
Jun 24, 2020 132.28 133.80 127.37 129.34 217,809 -4.81(-3.59%)
Jun 23, 2020 137.26 137.26 132.64 134.16 188,598 -0.82(-0.61%)
Jun 22, 2020 134.40 135.65 132.02 134.98 210,900 -0.69(-0.51%)
Jun 19, 2020 139.49 139.49 134.61 135.67 376,478 -2.01(-1.46%)
Jun 18, 2020 140.14 141.71 134.81 137.68 207,756 -2.47(-1.76%)
Jun 17, 2020 144.43 144.57 140.02 140.14 192,016 -2.73(-1.91%)
Jun 16, 2020 143.60 147.63 139.00 142.88 159,924 +5.49(+4.00%)
Jun 15, 2020 129.31 139.32 129.24 137.39 190,164 +2.95(+2.19%)
Jun 12, 2020 140.15 143.51 130.84 134.44 250,644 +1.44(+1.09%)
Jun 11, 2020 140.91 143.00 132.62 133.00 224,763 -13.39(-9.15%)
Jun 10, 2020 150.64 150.87 145.84 146.38 298,897 -4.20(-2.79%)
Jun 09, 2020 149.19 153.38 149.19 150.59 189,663 -1.43(-0.94%)
Jun 08, 2020 157.15 157.15 150.66 152.01 172,607 -3.11(-2.00%)
Jun 05, 2020 155.77 158.54 153.91 155.12 210,303 +5.42(+3.62%)
Jun 04, 2020 148.51 151.38 147.84 149.70 125,603 -0.73(-0.49%)
Jun 03, 2020 145.24 151.54 145.05 150.43 156,793 +8.19(+5.76%)
Jun 02, 2020 141.60 146.48 138.71 142.23 212,146 +2.08(+1.48%)
Jun 01, 2020 141.49 142.75 138.76 140.15 171,297 -1.33(-0.94%)
May 29, 2020 138.92 143.78 138.09 141.48 203,443 +1.85(+1.33%)
May 28, 2020 147.70 147.70 138.69 139.63 201,062 -7.08(-4.83%)
May 27, 2020 142.00 146.84 137.93 146.71 260,068 +8.29(+5.99%)
May 26, 2020 135.55 139.65 135.55 138.42 182,596 +8.57(+6.60%)
May 22, 2020 131.96 131.96 129.20 129.85 123,171 -0.94(-0.72%)
May 21, 2020 134.44 135.32 129.91 130.79 193,307 -3.59(-2.67%)
May 20, 2020 135.50 136.59 133.28 134.38 208,982 +2.29(+1.73%)
May 19, 2020 126.21 134.21 125.44 132.10 291,059 +5.60(+4.42%)
May 18, 2020 120.91 127.14 120.90 126.50 247,645 +11.21(+9.73%)
May 15, 2020 116.22 118.52 114.50 115.29 181,225 -3.69(-3.10%)
May 14, 2020 114.52 119.14 110.29 118.98 290,016 +0.49(+0.41%)
May 13, 2020 119.38 119.53 113.60 118.49 288,996 -1.55(-1.29%)
May 12, 2020 128.28 129.42 119.95 120.04 283,777 -6.90(-5.43%)
May 11, 2020 129.06 132.12 125.59 126.94 291,554 -5.53(-4.17%)
May 08, 2020 127.41 132.76 126.93 132.47 221,770 +7.81(+6.27%)
May 07, 2020 124.29 126.97 119.36 124.65 369,359 +5.61(+4.71%)
May 06, 2020 120.18 121.67 117.74 119.05 508,652 +0.27(+0.23%)
May 05, 2020 120.52 124.81 117.72 118.77 198,032 +1.33(+1.13%)
May 04, 2020 114.76 117.46 112.99 117.45 263,664 +0.68(+0.58%)
May 01, 2020 115.30 120.47 111.52 116.76 341,461 -2.92(-2.44%)
Apr 30, 2020 126.86 130.56 119.33 119.68 280,172 -9.68(-7.48%)
Apr 29, 2020 117.08 130.09 116.41 129.36 334,149 +16.70(+14.83%)
Apr 28, 2020 115.74 116.47 111.01 112.66 227,698 +0.41(+0.37%)
Apr 27, 2020 110.75 113.40 110.45 112.25 186,252 +3.34(+3.07%)
Apr 24, 2020 107.88 109.42 104.81 108.91 166,686 +1.93(+1.81%)
Apr 23, 2020 108.19 110.38 105.94 106.98 192,236 -0.14(-0.13%)
Apr 22, 2020 107.65 108.92 105.32 107.11 251,259 +4.09(+3.97%)
Apr 21, 2020 105.50 106.99 101.78 103.02 300,452 -5.93(-5.44%)
Apr 20, 2020 112.62 116.05 108.84 108.95 301,935 -7.34(-6.32%)
Apr 17, 2020 115.10 117.76 113.83 116.29 240,405 +6.40(+5.82%)
Apr 16, 2020 108.97 111.65 104.59 109.90 325,553 +0.90(+0.82%)
Apr 15, 2020 112.17 116.22 107.46 109.00 357,379 -14.29(-11.59%)
Apr 14, 2020 119.46 124.28 118.22 123.29 296,641 +7.39(+6.38%)
Apr 13, 2020 117.18 119.00 114.69 115.89 265,216 -2.53(-2.14%)
Apr 09, 2020 120.44 124.82 117.45 118.42 334,192 +0.26(+0.22%)
Apr 08, 2020 120.38 122.56 116.08 118.16 295,841 +2.38(+2.06%)
Apr 07, 2020 119.27 124.77 113.79 115.78 333,828 +2.77(+2.45%)
Apr 06, 2020 103.84 113.62 103.84 113.00 355,154 +15.17(+15.50%)
Apr 03, 2020 102.24 102.53 94.87 97.83 215,320 -3.11(-3.08%)
Apr 02, 2020 101.51 104.62 97.33 100.94 272,285 +1.46(+1.47%)
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.