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 29, 2021	150.71	150.71	144.99	145.19	206,678	-5.13(-3.42%)
Jan 28, 2021	153.32	153.43	149.07	150.32	210,438	+1.97(+1.33%)
Jan 27, 2021	157.97	157.97	147.89	148.35	207,421	-10.38(-6.54%)
Jan 26, 2021	165.04	165.04	158.52	158.73	90,513	-4.12(-2.53%)
Jan 25, 2021	164.94	167.25	161.56	162.85	102,783	-2.28(-1.38%)
Jan 22, 2021	163.27	166.47	163.27	165.13	124,798	-0.38(-0.23%)
Jan 21, 2021	167.30	170.23	163.74	165.51	216,503	-1.41(-0.84%)
Jan 20, 2021	171.79	172.47	165.92	166.92	193,187	-3.28(-1.93%)
Jan 19, 2021	167.08	170.89	165.25	170.20	180,639	+7.89(+4.86%)
Jan 15, 2021	162.43	163.54	158.51	162.31	235,797	-2.90(-1.75%)
Jan 14, 2021	161.82	168.49	156.80	165.21	200,091	+3.69(+2.28%)
Jan 13, 2021	163.22	164.29	160.62	161.52	128,118	-2.12(-1.29%)
Jan 12, 2021	157.22	164.24	156.84	163.64	291,564	+7.74(+4.96%)
Jan 11, 2021	152.77	157.03	151.69	155.90	182,498	-0.10(-0.06%)
Jan 08, 2021	152.69	157.36	152.69	156.00	294,341	+3.39(+2.22%)
Jan 07, 2021	146.91	153.26	146.16	152.61	293,924	+6.65(+4.56%)
Jan 06, 2021	145.26	147.43	141.93	145.96	551,997	+1.75(+1.22%)
Jan 05, 2021	144.04	147.14	143.72	144.20	196,732	+0.30(+0.21%)

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.