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 (%)
May 29, 2020	142.24	147.21	141.39	144.86	198,700	+1.90(+1.33%)
May 28, 2020	151.23	151.23	142.00	142.96	196,374	-7.25(-4.83%)
May 27, 2020	145.39	150.34	141.22	150.21	254,005	+8.49(+5.99%)
May 26, 2020	138.79	142.99	138.79	141.72	178,339	+8.77(+6.60%)
May 22, 2020	135.11	135.11	132.28	132.95	120,300	-0.96(-0.72%)
May 21, 2020	137.65	138.55	133.01	133.91	188,800	-3.68(-2.67%)
May 20, 2020	138.73	139.85	136.46	137.59	204,110	+2.34(+1.73%)
May 19, 2020	129.22	137.41	128.43	135.25	284,273	+5.73(+4.42%)
May 18, 2020	123.80	130.18	123.79	129.52	241,871	+11.48(+9.73%)
May 15, 2020	119.00	121.35	117.23	118.04	177,000	-3.78(-3.10%)
May 14, 2020	117.25	121.98	112.92	121.82	283,254	+0.50(+0.41%)
May 13, 2020	122.23	122.39	116.31	121.32	282,258	-1.59(-1.29%)
May 12, 2020	131.34	132.51	122.81	122.91	277,161	-7.06(-5.43%)
May 11, 2020	132.14	135.28	128.59	129.97	284,756	-5.66(-4.17%)
May 08, 2020	130.45	135.93	129.96	135.63	216,600	+8.00(+6.27%)
May 07, 2020	127.26	130.00	122.21	127.63	360,747	+5.74(+4.71%)
May 06, 2020	123.05	124.58	120.55	121.89	496,793	+0.28(+0.23%)
May 05, 2020	123.40	127.79	120.53	121.61	193,415	+1.36(+1.13%)
May 04, 2020	117.50	120.26	115.69	120.25	257,517	+0.70(+0.59%)

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.