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 (%)
Nov 28, 2003	53.18	53.50	52.89	53.25	214,786	+0.28(+0.53%)
Nov 26, 2003	52.25	53.41	52.05	52.97	711,070	+0.97(+1.87%)
Nov 25, 2003	52.24	52.40	51.83	52.00	630,162	+0.00(+0.00%)
Nov 24, 2003	51.37	52.69	51.30	52.00	666,697	+1.13(+2.22%)
Nov 21, 2003	52.21	52.72	50.93	50.87	1,096,464	-1.34(-2.57%)
Nov 20, 2003	52.21	53.87	52.21	52.21	697,498	-0.38(-0.72%)
Nov 19, 2003	53.00	53.17	52.22	52.59	625,550	-0.19(-0.36%)
Nov 18, 2003	54.55	55.27	52.66	52.78	605,198	-1.32(-2.44%)
Nov 17, 2003	53.88	54.46	53.50	54.10	639,968	-0.06(-0.11%)
Nov 14, 2003	56.23	56.90	54.16	54.16	778,939	-1.90(-3.39%)
Nov 13, 2003	57.20	57.30	55.93	56.06	713,458	-1.28(-2.23%)
Nov 12, 2003	54.57	57.48	54.49	57.34	871,282	+2.98(+5.48%)
Nov 11, 2003	54.95	54.97	53.74	54.36	324,807	-0.29(-0.53%)
Nov 10, 2003	55.82	55.96	53.65	54.65	674,597	-1.22(-2.18%)
Nov 07, 2003	53.84	56.72	53.80	55.87	1,170,238	+2.59(+4.86%)
Nov 06, 2003	52.63	53.79	52.35	53.28	747,352	+0.78(+1.49%)
Nov 05, 2003	54.10	54.36	52.13	52.50	986,217	-1.57(-2.90%)
Nov 04, 2003	55.31	55.69	53.82	54.07	1,063,334	-1.27(-2.29%)

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.