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 (%)
Feb 27, 2004	44.25	45.17	43.55	44.55	433,700	+0.27(+0.61%)
Feb 26, 2004	44.40	44.84	43.00	44.28	800,800	+0.17(+0.39%)
Feb 25, 2004	44.50	45.06	43.76	44.11	855,200	+1.55(+3.64%)
Feb 24, 2004	41.94	43.60	41.63	42.56	694,500	+0.28(+0.66%)
Feb 23, 2004	43.65	43.75	42.00	42.28	675,300	-1.37(-3.14%)
Feb 20, 2004	43.09	43.91	42.20	43.65	810,800	+0.14(+0.32%)
Feb 19, 2004	45.13	45.28	43.32	43.51	549,800	-0.46(-1.05%)
Feb 18, 2004	44.09	44.76	43.52	43.97	486,800	-0.03(-0.07%)
Feb 17, 2004	45.05	45.30	43.76	44.00	609,400	-0.69(-1.54%)
Feb 13, 2004	46.22	46.60	44.58	44.69	826,600	+0.36(+0.81%)
Feb 12, 2004	45.01	45.44	44.03	44.33	429,300	-0.60(-1.34%)
Feb 11, 2004	45.17	45.43	44.52	44.93	507,900	-0.38(-0.84%)
Feb 10, 2004	43.98	45.45	43.98	45.31	567,300	+1.32(+3.00%)
Feb 09, 2004	45.20	45.59	43.72	43.99	655,200	-0.79(-1.76%)
Feb 06, 2004	44.03	44.89	43.85	44.78	558,300	+0.93(+2.12%)
Feb 05, 2004	43.01	44.47	42.96	43.85	995,500	+1.34(+3.15%)
Feb 04, 2004	43.05	43.45	41.89	42.51	951,300	-1.02(-2.34%)
Feb 03, 2004	43.90	45.24	42.75	43.53	913,300	-0.39(-0.89%)

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.