Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2022				173.69	0	+1.01(+0.58%)
Jul 01, 2022	173.61	174.52	171.92	172.68	712,987	-1.81(-1.04%)
Jun 30, 2022	174.16	175.83	173.90	174.49	550,731	-0.67(-0.38%)
Jun 29, 2022	175.75	176.35	173.68	175.16	1,048,246	-4.42(-2.46%)
Jun 28, 2022	180.00	181.29	179.49	179.58	198,113	-0.56(-0.31%)
Jun 27, 2022	179.63	180.42	178.59	180.14	347,808	+0.52(+0.29%)
Jun 24, 2022	175.62	179.87	175.62	179.62	2,278,373	+6.09(+3.51%)
Jun 23, 2022	175.06	175.06	172.82	173.53	286,616	-0.84(-0.48%)
Jun 22, 2022	173.25	174.71	173.25	174.37	331,366	+0.00(+0.00%)
Jun 21, 2022	173.57	174.56	173.40	174.37	379,395	+1.81(+1.05%)
Jun 17, 2022	173.76	173.82	172.29	172.56	370,797	-0.78(-0.45%)
Jun 16, 2022	175.17	175.43	172.82	173.34	255,206	-3.60(-2.03%)
Jun 15, 2022	176.69	177.85	175.69	176.94	576,055	+1.53(+0.87%)
Jun 14, 2022	174.09	176.27	173.38	175.41	482,401	+1.79(+1.03%)
Jun 13, 2022	173.99	175.01	172.49	173.62	364,722	-2.73(-1.55%)
Jun 10, 2022	176.49	178.05	176.25	176.35	195,329	-1.80(-1.01%)
Jun 09, 2022	178.87	179.96	178.09	178.15	109,287	-1.49(-0.83%)
Jun 08, 2022	179.45	180.56	179.03	179.64	263,032	-0.49(-0.27%)
Jun 07, 2022	179.35	180.25	179.03	180.13	186,024	+0.06(+0.03%)
Jun 06, 2022	181.12	181.83	179.65	180.07	130,157	-0.46(-0.25%)
Jun 03, 2022	181.23	181.28	180.22	180.53	246,237	-1.77(-0.97%)
Jun 02, 2022	178.78	182.31	178.09	182.30	571,001	+3.57(+2.00%)

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.

Cabot Microelectron (NQ: CCMP )

Historical Prices

Sections

Services

Contact Information

Follow Us