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 (%)
Dec 31, 2012	31.83	32.69	31.54	32.68	106,109	+0.78(+2.45%)
Dec 28, 2012	31.86	32.11	31.46	31.89	76,730	-0.01(-0.03%)
Dec 27, 2012	31.74	32.03	31.56	31.90	69,154	+0.16(+0.49%)
Dec 26, 2012	32.05	32.30	31.58	31.75	95,663	-0.33(-1.03%)
Dec 24, 2012	31.83	32.28	31.61	32.08	74,542	+0.04(+0.11%)
Dec 21, 2012	32.17	32.22	31.38	32.04	598,225	-0.36(-1.11%)
Dec 20, 2012	31.89	32.45	31.70	32.40	144,704	+0.60(+1.88%)
Dec 19, 2012	31.89	32.35	31.78	31.80	107,900	-0.10(-0.32%)
Dec 18, 2012	31.81	32.20	31.66	31.90	106,066	+0.08(+0.26%)
Dec 17, 2012	31.45	32.02	31.37	31.82	108,743	+0.47(+1.49%)
Dec 14, 2012	31.08	31.49	31.00	31.35	56,314	+0.13(+0.42%)
Dec 13, 2012	31.20	31.50	30.91	31.22	127,055	+0.02(+0.06%)
Dec 12, 2012	32.11	32.11	31.11	31.20	123,660	-0.79(-2.47%)
Dec 11, 2012	31.46	32.21	31.43	32.00	133,542	+0.80(+2.57%)
Dec 10, 2012	30.96	31.25	30.85	31.20	124,292	+0.36(+1.16%)
Dec 07, 2012	30.50	30.89	30.17	30.84	181,366	+0.56(+1.85%)
Dec 06, 2012	30.34	30.87	30.06	30.27	236,726	-0.12(-0.39%)
Dec 05, 2012	30.54	30.73	30.19	30.39	195,507	+0.00(+0.00%)

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.