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 26, 2010	36.18	36.28	35.18	35.40	203,738	-0.86(-2.37%)
Feb 25, 2010	36.23	36.38	35.72	36.26	228,795	-0.55(-1.49%)
Feb 24, 2010	36.30	36.94	36.30	36.81	113,881	+0.52(+1.43%)
Feb 23, 2010	36.98	36.98	36.11	36.29	145,476	-0.64(-1.73%)
Feb 22, 2010	37.26	37.26	36.71	36.93	57,428	-0.07(-0.19%)
Feb 19, 2010	36.70	37.24	36.20	37.00	90,898	+0.30(+0.82%)
Feb 18, 2010	36.49	36.89	36.38	36.70	146,896	+0.17(+0.47%)
Feb 17, 2010	36.50	36.91	36.18	36.53	99,369	+0.09(+0.25%)
Feb 16, 2010	36.34	36.45	36.05	36.44	111,963	+0.46(+1.28%)
Feb 12, 2010	35.30	35.98	35.98	35.98	177,900	+0.40(+1.12%)
Feb 11, 2010	35.34	35.60	34.92	35.58	240,020	+0.03(+0.08%)
Feb 10, 2010	35.52	35.96	35.10	35.55	149,527	-0.02(-0.06%)
Feb 09, 2010	35.49	35.66	35.24	35.57	173,721	+0.35(+0.99%)
Feb 08, 2010	35.01	35.41	34.97	35.22	120,448	+0.27(+0.77%)
Feb 05, 2010	34.82	35.11	34.18	34.95	132,522	+0.11(+0.32%)
Feb 04, 2010	35.56	35.65	34.62	34.84	200,107	-0.87(-2.44%)
Feb 03, 2010	35.70	36.24	35.02	35.71	109,680	-0.05(-0.14%)
Feb 02, 2010	36.35	36.47	35.30	35.76	224,083	-0.59(-1.62%)

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.