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 (%)
Apr 29, 2011	31.82	32.05	31.61	31.98	185,232	+0.07(+0.23%)
Apr 28, 2011	32.45	32.45	31.33	31.91	910,196	-1.11(-3.37%)
Apr 27, 2011	32.68	33.32	32.47	33.02	328,261	+0.32(+0.98%)
Apr 26, 2011	32.37	32.83	32.29	32.70	241,973	+0.42(+1.30%)
Apr 25, 2011	32.42	32.51	32.05	32.28	252,862	-0.27(-0.82%)
Apr 21, 2011	32.71	33.07	32.32	32.55	195,239	-0.01(-0.04%)
Apr 20, 2011	32.05	32.81	31.86	32.56	432,533	+0.76(+2.39%)
Apr 19, 2011	31.83	31.84	31.61	31.80	234,319	-0.03(-0.08%)
Apr 18, 2011	31.55	31.94	31.42	31.83	243,260	-0.14(-0.43%)
Apr 15, 2011	31.65	31.98	31.64	31.97	449,997	+0.18(+0.58%)
Apr 14, 2011	31.47	31.80	31.08	31.79	606,097	+0.03(+0.10%)
Apr 13, 2011	31.47	32.07	31.46	31.75	676,120	-0.33(-1.04%)
Apr 12, 2011	32.73	32.75	32.03	32.09	219,654	-0.78(-2.37%)
Apr 11, 2011	33.18	33.23	32.72	32.87	142,182	-0.26(-0.79%)
Apr 08, 2011	33.60	33.60	33.02	33.13	121,235	-0.27(-0.80%)
Apr 07, 2011	33.67	33.79	33.28	33.40	132,413	-0.22(-0.66%)
Apr 06, 2011	33.60	33.77	33.51	33.62	148,658	+0.06(+0.18%)
Apr 05, 2011	33.92	34.03	33.32	33.56	255,110	-0.35(-1.04%)
Apr 04, 2011	34.18	34.30	33.36	33.91	199,277	-0.05(-0.13%)

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.