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 (%)
Jun 30, 2011	29.68	30.59	29.68	30.42	113,834	+0.83(+2.81%)
Jun 29, 2011	29.67	29.89	29.47	29.59	176,923	-0.03(-0.11%)
Jun 28, 2011	29.59	29.66	29.21	29.62	138,627	+0.01(+0.04%)
Jun 27, 2011	29.03	29.66	28.85	29.61	234,066	+0.63(+2.17%)
Jun 24, 2011	29.18	29.37	28.87	28.98	346,950	-0.22(-0.76%)
Jun 23, 2011	28.25	29.38	28.22	29.20	183,045	+0.54(+1.90%)
Jun 22, 2011	28.59	28.98	28.42	28.66	212,665	-0.13(-0.45%)
Jun 21, 2011	28.54	28.85	28.36	28.79	187,338	+0.52(+1.85%)
Jun 20, 2011	28.35	28.62	28.17	28.26	224,401	-0.20(-0.71%)
Jun 17, 2011	29.21	29.21	28.43	28.47	364,528	-0.50(-1.72%)
Jun 16, 2011	30.25	30.27	28.62	28.96	455,960	-1.39(-4.59%)
Jun 15, 2011	30.51	30.66	30.12	30.36	393,849	-0.52(-1.67%)
Jun 14, 2011	30.33	31.08	30.33	30.88	163,294	+0.82(+2.72%)
Jun 13, 2011	30.80	30.80	30.02	30.06	287,151	-0.59(-1.92%)
Jun 10, 2011	31.03	31.03	30.18	30.65	300,670	-0.58(-1.86%)
Jun 09, 2011	31.31	31.59	31.13	31.23	109,104	+0.06(+0.18%)
Jun 08, 2011	31.50	32.07	30.96	31.17	346,961	-0.51(-1.61%)
Jun 07, 2011	31.96	31.96	31.65	31.68	234,565	-0.07(-0.21%)
Jun 06, 2011	31.68	31.80	31.48	31.75	275,802	+0.05(+0.14%)

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.