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 (%)
Jul 31, 2006	19.44	19.63	19.03	19.49	540,809	-0.06(-0.30%)
Jul 28, 2006	19.64	19.71	19.22	19.55	895,549	+0.09(+0.44%)
Jul 27, 2006	19.83	20.76	19.00	19.47	2,316,002	+1.47(+8.19%)
Jul 26, 2006	18.12	18.29	17.41	17.99	491,726	-0.17(-0.94%)
Jul 25, 2006	17.94	18.41	17.83	18.16	443,895	+0.28(+1.57%)
Jul 24, 2006	17.16	18.04	17.33	17.88	403,349	+0.73(+4.23%)
Jul 21, 2006	17.68	17.70	16.95	17.16	425,128	-0.54(-3.03%)
Jul 20, 2006	18.56	18.65	17.68	17.69	321,828	-0.81(-4.39%)
Jul 19, 2006	17.70	18.62	17.61	18.50	428,271	+0.81(+4.55%)
Jul 18, 2006	17.66	17.84	17.10	17.70	493,598	+0.17(+0.97%)
Jul 17, 2006	17.71	18.06	17.51	17.53	414,816	-0.22(-1.22%)
Jul 14, 2006	17.81	18.01	17.61	17.75	447,353	-0.05(-0.29%)
Jul 13, 2006	18.17	18.50	17.78	17.80	585,234	-0.46(-2.55%)
Jul 12, 2006	18.84	18.90	18.20	18.26	550,206	-0.61(-3.23%)
Jul 11, 2006	18.49	19.00	18.18	18.87	1,178,279	+0.29(+1.55%)
Jul 10, 2006	18.77	19.07	18.50	18.58	336,540	-0.12(-0.63%)
Jul 07, 2006	19.15	19.26	18.65	18.70	374,543	-0.56(-2.92%)
Jul 06, 2006	19.07	19.47	19.07	19.26	456,339	+0.11(+0.58%)
Jul 05, 2006	19.11	19.45	18.93	19.15	370,155	-0.56(-2.82%)

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.