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 (%)
Oct 31, 2002 29.57 31.16 29.46 29.71 1,811,155 -0.29(-0.98%)
Oct 30, 2002 28.22 30.69 27.92 30.00 1,652,574 +1.71(+6.04%)
Oct 29, 2002 28.94 29.25 27.31 28.30 1,521,340 -0.69(-2.39%)
Oct 28, 2002 29.07 30.31 28.97 28.99 1,453,965 +0.05(+0.18%)
Oct 25, 2002 27.57 29.09 27.26 28.94 1,954,990 +1.71(+6.30%)
Oct 24, 2002 28.47 29.52 26.51 27.22 6,092,910 -3.31(-10.83%)
Oct 23, 2002 28.21 30.77 27.82 30.53 2,120,831 +1.89(+6.61%)
Oct 22, 2002 29.36 30.58 28.36 28.64 2,692,365 -1.98(-6.48%)
Oct 21, 2002 27.73 30.67 27.36 30.62 3,562,270 +2.80(+10.04%)
Oct 18, 2002 26.12 27.92 25.05 27.83 2,068,124 +1.58(+6.04%)
Oct 17, 2002 26.35 27.24 25.99 26.24 1,523,617 +1.43(+5.75%)
Oct 16, 2002 26.18 26.37 24.79 24.81 2,309,121 -2.76(-9.99%)
Oct 15, 2002 25.94 27.65 25.91 27.57 2,062,318 +2.79(+11.28%)
Oct 14, 2002 24.23 25.04 23.79 24.77 1,090,665 +0.18(+0.75%)
Oct 11, 2002 24.06 25.42 23.97 24.59 1,412,320 +1.30(+5.59%)
Oct 10, 2002 21.80 23.99 21.27 23.29 2,273,912 +1.49(+6.82%)
Oct 09, 2002 21.99 22.58 21.47 21.80 2,395,522 -0.52(-2.32%)
Oct 08, 2002 22.91 23.24 22.09 22.32 1,456,257 -0.48(-2.12%)
Oct 07, 2002 22.53 23.17 21.97 22.80 1,391,175 +0.04(+0.17%)
Oct 04, 2002 23.85 23.90 22.35 22.77 2,439,094 -1.03(-4.35%)
Oct 03, 2002 24.28 24.68 23.74 23.80 1,424,723 -0.56(-2.28%)
Oct 02, 2002 24.77 25.56 24.23 24.36 1,831,939 -0.43(-1.72%)
Oct 01, 2002 24.55 25.27 23.44 24.78 2,095,012 +0.41(+1.66%)
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%)
Sep 03, 2002 27.49 27.49 25.60 25.85 1,670,143 -1.93(-6.95%)
Aug 30, 2002 27.48 28.26 27.23 27.79 1,005,722 +0.12(+0.45%)
Aug 29, 2002 27.00 28.08 26.49 27.66 1,590,852 +0.55(+2.03%)
Aug 28, 2002 27.33 27.94 26.51 27.11 1,453,319 -0.37(-1.33%)
Aug 27, 2002 29.34 29.52 27.32 27.48 1,760,128 -1.94(-6.61%)
Aug 26, 2002 29.61 29.61 28.56 29.42 1,088,845 -0.16(-0.55%)
Aug 23, 2002 30.92 30.97 29.15 29.59 1,412,047 -1.67(-5.34%)
Aug 22, 2002 31.99 32.30 31.09 31.25 1,112,206 -0.75(-2.35%)
Aug 21, 2002 31.90 33.15 31.17 32.01 1,480,761 +0.23(+0.72%)
Aug 20, 2002 32.47 32.47 31.14 31.78 1,438,430 +0.98(+3.19%)
Aug 16, 2002 28.36 31.42 27.92 30.80 2,366,189 +2.49(+8.79%)
Aug 15, 2002 27.76 29.36 27.73 28.31 2,613,415 +1.15(+4.22%)
Aug 14, 2002 25.68 27.43 24.01 27.16 2,305,537 +1.37(+5.30%)
Aug 13, 2002 26.84 27.69 25.76 25.80 1,222,458 -1.28(-4.71%)
Aug 12, 2002 26.91 27.16 26.35 27.07 597,305 +0.84(+3.22%)
Aug 07, 2002 26.12 26.93 25.20 26.23 1,782,280 +0.54(+2.12%)
Aug 06, 2002 24.81 26.28 24.76 25.68 1,844,313 +1.47(+6.05%)
Aug 05, 2002 24.68 24.87 23.96 24.22 1,375,592 -0.80(-3.19%)
Aug 02, 2002 26.05 26.05 24.66 25.02 1,147,116 -1.07(-4.11%)
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.