Indicators

Cabot Microelectron (NQ: CCMP )

N/A 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 (%)
Jun 28, 2019	112.51	113.12	109.87	110.08	492,100	-1.54(-1.38%)
Jun 27, 2019	109.81	112.00	109.27	111.62	165,929	+2.36(+2.16%)
Jun 26, 2019	108.27	110.34	106.66	109.26	224,268	+2.77(+2.60%)
Jun 25, 2019	106.96	108.69	105.67	106.49	285,525	-0.72(-0.67%)
Jun 24, 2019	109.46	109.46	107.13	107.21	207,232	-2.13(-1.95%)
Jun 21, 2019	110.66	112.64	108.69	109.34	433,700	-1.83(-1.65%)
Jun 20, 2019	109.37	111.59	108.14	111.17	218,385	+4.42(+4.14%)
Jun 19, 2019	108.03	108.03	105.78	106.75	187,936	-0.26(-0.24%)
Jun 18, 2019	104.71	108.07	103.32	107.01	259,335	+3.39(+3.27%)
Jun 17, 2019	105.20	106.25	103.53	103.62	199,534	-1.82(-1.73%)
Jun 14, 2019	106.61	107.19	105.31	105.44	131,600	-2.56(-2.37%)
Jun 13, 2019	107.11	108.63	107.11	108.00	142,448	+1.46(+1.37%)
Jun 12, 2019	107.80	108.60	105.50	106.54	150,277	-2.35(-2.16%)
Jun 11, 2019	110.09	110.31	108.36	108.89	157,620	+0.40(+0.37%)
Jun 10, 2019	105.90	109.24	105.25	108.49	174,590	+3.29(+3.13%)
Jun 07, 2019	104.87	106.35	103.75	105.20	209,700	+0.84(+0.80%)
Jun 06, 2019	101.82	104.48	100.56	104.36	321,973	+2.47(+2.42%)
Jun 05, 2019	103.55	103.81	100.70	101.89	174,785	-0.91(-0.89%)
Jun 04, 2019	101.07	103.06	100.46	102.80	286,085	+3.17(+3.18%)

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.