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 30, 2012	31.89	31.94	31.58	31.65	136,940	-0.40(-1.24%)
Apr 27, 2012	32.06	32.21	31.72	32.04	229,247	-0.04(-0.11%)
Apr 26, 2012	31.41	32.28	31.32	32.08	111,990	+0.29(+0.90%)
Apr 25, 2012	31.61	32.02	31.43	31.79	128,431	+0.48(+1.53%)
Apr 24, 2012	31.17	31.58	31.12	31.32	134,303	+0.17(+0.53%)
Apr 23, 2012	31.13	31.43	30.79	31.15	157,483	-0.55(-1.74%)
Apr 20, 2012	32.62	32.62	31.53	31.70	163,467	-0.12(-0.38%)
Apr 19, 2012	32.28	32.64	31.53	31.82	195,241	-0.54(-1.68%)
Apr 18, 2012	32.38	32.57	31.99	32.36	181,830	-0.27(-0.82%)
Apr 17, 2012	30.39	33.46	30.19	32.63	729,002	-0.48(-1.45%)
Apr 16, 2012	33.64	33.86	32.80	33.11	152,015	-0.24(-0.72%)
Apr 13, 2012	33.91	33.91	33.31	33.35	119,836	-0.80(-2.35%)
Apr 12, 2012	33.83	34.33	33.70	34.15	161,736	+0.43(+1.28%)
Apr 11, 2012	33.15	33.87	33.08	33.72	169,469	+0.64(+1.92%)
Apr 10, 2012	33.44	33.79	33.05	33.08	219,767	-0.33(-0.99%)
Apr 09, 2012	33.52	33.82	33.09	33.41	190,539	-0.76(-2.24%)
Apr 05, 2012	33.76	34.40	33.57	34.18	208,316	+0.36(+1.06%)
Apr 04, 2012	34.90	34.90	33.24	33.82	337,653	-1.51(-4.27%)
Apr 03, 2012	36.59	36.59	35.14	35.33	226,669	-1.33(-3.62%)

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.