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 (%)
Jan 31, 2012	33.41	33.55	32.77	33.00	163,317	-0.32(-0.96%)
Jan 30, 2012	32.82	33.53	32.82	33.32	215,700	+0.33(+1.01%)
Jan 27, 2012	32.63	33.11	32.63	32.99	156,831	+0.16(+0.50%)
Jan 26, 2012	32.90	33.02	32.56	32.83	244,746	-0.03(-0.10%)
Jan 25, 2012	32.77	32.92	32.55	32.86	222,546	+0.01(+0.04%)
Jan 24, 2012	32.54	32.92	32.54	32.85	155,632	+0.17(+0.52%)
Jan 23, 2012	32.83	32.99	32.50	32.68	115,472	-0.17(-0.52%)
Jan 20, 2012	32.62	32.87	32.53	32.85	227,881	+0.08(+0.24%)
Jan 19, 2012	32.75	32.86	32.18	32.77	325,198	+0.05(+0.16%)
Jan 18, 2012	32.41	32.87	32.17	32.71	156,841	+0.37(+1.13%)
Jan 17, 2012	32.37	32.73	32.11	32.35	158,593	+0.32(+1.00%)
Jan 13, 2012	32.57	32.81	31.87	32.03	206,415	-0.82(-2.51%)
Jan 12, 2012	32.57	32.88	32.32	32.85	199,395	+0.29(+0.90%)
Jan 11, 2012	32.22	32.73	32.22	32.56	222,754	+0.02(+0.06%)
Jan 10, 2012	32.43	32.68	32.18	32.54	238,887	+0.37(+1.14%)
Jan 09, 2012	31.82	32.38	31.71	32.17	236,589	+0.37(+1.15%)
Jan 06, 2012	31.40	32.04	31.15	31.80	301,166	+0.15(+0.48%)
Jan 05, 2012	30.98	31.72	30.76	31.65	219,156	+0.58(+1.88%)

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.