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 (%)
Sep 30, 2002	24.21	24.91	23.69	24.38	1,503,465	-0.13(-0.53%)
Sep 27, 2002	25.32	25.93	24.47	24.51	1,816,197	-1.07(-4.17%)
Sep 26, 2002	26.14	26.57	24.75	25.57	2,753,781	-0.96(-3.63%)
Sep 25, 2002	25.64	27.20	25.61	26.54	3,242,663	+2.04(+8.34%)
Sep 24, 2002	24.22	25.49	23.33	24.49	2,637,894	-0.05(-0.21%)
Sep 23, 2002	26.12	26.13	24.22	24.55	1,367,342	-1.60(-6.11%)
Sep 20, 2002	26.97	27.23	26.10	26.14	1,249,093	-0.36(-1.36%)
Sep 19, 2002	26.37	27.56	26.03	26.50	1,425,396	-0.07(-0.25%)
Sep 18, 2002	26.55	27.06	25.59	26.57	1,840,697	-0.11(-0.42%)
Sep 17, 2002	28.80	28.81	26.57	26.68	1,569,006	-1.20(-4.32%)
Sep 16, 2002	28.60	28.87	27.88	27.88	712,622	-0.99(-3.45%)
Sep 13, 2002	28.24	29.04	27.56	28.88	1,179,724	+0.60(+2.11%)
Sep 12, 2002	29.13	29.52	28.28	28.28	1,457,938	-1.71(-5.72%)
Sep 11, 2002	30.37	30.88	29.85	30.00	782,058	-0.26(-0.87%)
Sep 10, 2002	29.95	30.54	29.27	30.26	1,416,665	+0.48(+1.60%)
Sep 09, 2002	28.38	30.18	28.13	29.78	107,920,720	+1.24(+4.36%)
Sep 06, 2002	27.95	28.74	27.69	28.54	1,317,537	+1.50(+5.54%)
Sep 05, 2002	26.80	27.65	26.27	27.04	1,382,772	-0.25(-0.91%)
Sep 04, 2002	25.95	27.41	25.10	27.29	1,712,697	+1.43(+5.54%)

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.