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 (%)
Oct 31, 2012	26.90	27.65	26.90	27.43	408,445	+0.58(+2.16%)
Oct 26, 2012	26.89	26.85	26.85	26.85	254,973	-0.75(-2.73%)
Oct 25, 2012	31.03	31.03	27.29	27.61	342,483	-3.34(-10.80%)
Oct 24, 2012	31.07	31.07	30.76	30.95	51,352	+0.14(+0.45%)
Oct 23, 2012	30.54	30.92	30.32	30.81	59,939	+0.22(+0.72%)
Oct 19, 2012	30.78	30.85	30.37	30.59	128,069	-0.37(-1.19%)
Oct 18, 2012	31.49	31.65	30.91	30.96	137,132	-0.54(-1.72%)
Oct 17, 2012	31.14	31.80	31.14	31.50	219,833	+0.27(+0.85%)
Oct 16, 2012	31.28	31.60	31.12	31.23	151,753	+0.07(+0.24%)
Oct 15, 2012	31.08	31.31	31.04	31.16	101,965	+0.08(+0.27%)
Oct 12, 2012	31.08	31.35	30.91	31.08	68,219	-0.06(-0.21%)
Oct 11, 2012	31.45	31.66	30.97	31.14	78,334	-0.04(-0.12%)
Oct 10, 2012	31.83	31.84	30.96	31.18	141,591	-0.69(-2.17%)
Oct 09, 2012	31.97	32.01	31.36	31.87	101,652	-0.16(-0.49%)
Oct 08, 2012	31.91	32.13	31.71	32.02	68,471	-0.10(-0.32%)
Oct 05, 2012	32.09	32.67	32.00	32.13	92,501	+0.12(+0.37%)
Oct 04, 2012	32.04	32.13	31.58	32.01	98,507	+0.02(+0.06%)
Oct 03, 2012	32.26	32.26	31.68	31.99	145,760	-0.20(-0.63%)
Oct 02, 2012	32.40	32.58	31.69	32.19	193,775	-0.11(-0.34%)

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.