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 29, 2012	33.70	34.15	32.83	32.89	258,100	-0.82(-2.45%)
Feb 28, 2012	33.54	33.87	33.13	33.72	208,288	+0.27(+0.82%)
Feb 27, 2012	33.10	33.74	32.96	33.44	183,152	+0.14(+0.41%)
Feb 24, 2012	33.24	33.43	33.21	33.30	217,763	+0.00(+0.00%)
Feb 23, 2012	33.09	33.41	32.90	33.30	121,829	+0.23(+0.69%)
Feb 22, 2012	32.85	33.64	32.84	33.07	267,899	+0.20(+0.62%)
Feb 21, 2012	33.47	34.09	32.68	32.87	287,858	-0.43(-1.28%)
Feb 17, 2012	34.04	34.10	32.29	33.30	433,960	-0.63(-1.85%)
Feb 16, 2012	33.40	33.95	33.09	33.93	217,881	+0.63(+1.89%)
Feb 15, 2012	34.04	34.23	32.50	33.30	593,747	-0.65(-1.93%)
Feb 14, 2012	34.23	34.23	33.47	33.95	490,559	+0.62(+1.87%)
Feb 13, 2012	33.48	33.94	33.14	33.33	108,996	+0.14(+0.41%)
Feb 10, 2012	33.34	33.53	33.05	33.19	116,390	-0.45(-1.32%)
Feb 09, 2012	34.12	34.34	33.23	33.64	107,881	-0.49(-1.44%)
Feb 08, 2012	34.10	34.61	33.67	34.13	167,266	-0.10(-0.29%)
Feb 07, 2012	33.88	34.72	33.73	34.23	245,521	+0.28(+0.83%)
Feb 06, 2012	34.29	34.42	33.85	33.95	139,279	-0.42(-1.22%)
Feb 03, 2012	34.30	34.79	34.04	34.36	206,930	+0.37(+1.10%)
Feb 02, 2012	34.04	34.67	33.83	33.99	192,706	-0.14(-0.42%)

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.