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 (%)
Jan 30, 2015	44.53	46.02	44.31	45.48	560,608	+0.87(+1.94%)
Jan 29, 2015	45.42	46.02	43.95	44.62	471,538	+2.31(+5.46%)
Jan 28, 2015	43.14	43.64	42.21	42.31	230,894	-0.52(-1.20%)
Jan 27, 2015	42.62	43.07	42.27	42.82	142,452	-0.27(-0.62%)
Jan 26, 2015	43.02	43.37	42.48	43.09	166,416	+0.01(+0.02%)
Jan 23, 2015	42.69	43.26	42.69	43.08	57,444	+0.27(+0.62%)
Jan 22, 2015	42.66	43.06	41.71	42.81	130,061	+0.37(+0.87%)
Jan 21, 2015	42.62	43.24	42.35	42.44	184,447	-0.29(-0.67%)
Jan 20, 2015	42.49	43.18	42.33	42.73	269,961	+0.30(+0.72%)
Jan 16, 2015	41.18	42.56	41.18	42.43	137,244	+1.07(+2.58%)
Jan 15, 2015	41.47	42.04	40.92	41.36	169,860	-0.17(-0.42%)
Jan 14, 2015	41.06	41.88	41.06	41.53	113,260	-0.04(-0.09%)
Jan 13, 2015	41.82	42.79	40.72	41.57	171,240	-0.05(-0.11%)
Jan 12, 2015	42.03	42.24	41.16	41.62	120,979	-0.56(-1.33%)
Jan 09, 2015	42.39	42.73	41.87	42.18	79,657	-0.31(-0.74%)
Jan 08, 2015	42.51	43.32	41.78	42.49	129,185	+0.38(+0.90%)
Jan 07, 2015	42.07	42.47	41.80	42.11	90,540	+0.41(+0.99%)
Jan 06, 2015	42.18	42.27	40.83	41.70	128,606	-0.52(-1.24%)
Jan 05, 2015	42.84	43.27	41.90	42.22	132,656	-0.87(-2.03%)

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.