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 (%)
Nov 29, 2013	41.57	41.80	41.36	41.49	0	+0.06(+0.16%)
Nov 27, 2013	41.09	41.50	41.01	41.42	0	+0.41(+1.01%)
Nov 26, 2013	41.15	41.85	40.79	41.01	0	-0.21(-0.51%)
Nov 25, 2013	40.47	41.55	40.46	41.22	265,576	+0.75(+1.87%)
Nov 22, 2013	40.23	40.96	40.13	40.46	0	+0.07(+0.18%)
Nov 21, 2013	40.66	40.85	39.50	40.39	212,523	-0.04(-0.09%)
Nov 20, 2013	39.78	40.73	39.61	40.43	0	+0.82(+2.07%)
Nov 19, 2013	39.15	40.17	39.11	39.61	261,664	+0.22(+0.56%)
Nov 18, 2013	39.32	39.88	39.16	39.39	0	+0.24(+0.61%)
Nov 15, 2013	38.99	39.36	38.77	39.15	0	+0.10(+0.26%)
Nov 14, 2013	39.12	39.45	38.80	39.05	195,672	-0.09(-0.24%)
Nov 13, 2013	38.73	39.37	38.73	39.14	0	+0.08(+0.21%)
Nov 12, 2013	39.23	39.41	38.90	39.06	0	-0.29(-0.73%)
Nov 11, 2013	39.45	40.02	39.16	39.34	0	-0.29(-0.74%)
Nov 08, 2013	40.24	40.24	39.29	39.64	0	+0.26(+0.66%)
Nov 07, 2013	40.32	40.77	39.25	39.38	353,106	-0.94(-2.33%)
Nov 06, 2013	40.28	41.06	40.28	40.32	401,684	+0.38(+0.94%)
Nov 05, 2013	38.62	40.36	38.28	39.94	203,168	+1.02(+2.63%)
Nov 04, 2013	37.49	39.50	37.22	38.92	348,162	+1.88(+5.06%)

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.