Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabot Microelectron (NQ: CCMP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 154.56 155.25 152.16 152.29 205,558 -3.17(-2.04%)
Aug 28, 2020 154.27 155.79 153.38 155.46 143,000 +2.16(+1.41%)
Aug 27, 2020 156.64 156.92 153.11 153.30 130,736 -3.62(-2.31%)
Aug 26, 2020 158.07 159.02 156.71 156.92 79,707 -1.40(-0.88%)
Aug 25, 2020 159.53 160.25 156.91 158.32 77,814 -0.20(-0.13%)
Aug 24, 2020 159.41 160.26 156.54 158.52 104,064 +1.52(+0.97%)
Aug 21, 2020 158.43 158.83 156.04 157.00 108,400 -1.40(-0.88%)
Aug 20, 2020 158.31 160.77 157.53 158.40 158,174 -2.98(-1.85%)
Aug 19, 2020 160.66 162.75 160.66 161.38 99,223 +0.60(+0.37%)
Aug 18, 2020 164.32 164.62 160.38 160.78 108,883 -3.09(-1.89%)
Aug 17, 2020 165.25 165.85 163.81 163.87 120,324 -0.17(-0.10%)
Aug 14, 2020 165.09 166.79 163.00 164.04 146,100 -2.29(-1.38%)
Aug 13, 2020 167.86 167.86 165.46 166.33 110,250 -2.64(-1.56%)
Aug 12, 2020 170.04 172.00 168.08 168.97 163,549 +0.53(+0.31%)
Aug 11, 2020 166.37 174.87 166.18 168.44 279,774 +3.18(+1.92%)
Aug 10, 2020 161.69 165.95 161.69 165.26 180,911 +3.58(+2.21%)
Aug 07, 2020 160.21 162.30 158.48 161.68 171,600 +1.26(+0.79%)
Aug 06, 2020 155.56 161.50 150.95 160.42 191,238 +5.28(+3.40%)
Aug 05, 2020 155.03 155.79 153.04 155.14 158,667 +1.88(+1.23%)
Aug 04, 2020 153.18 154.16 152.09 153.26 131,233 -0.49(-0.32%)
Aug 03, 2020 152.18 154.54 151.87 153.75 143,764 +3.03(+2.01%)
Jul 31, 2020 155.01 155.96 148.63 150.72 230,500 -4.26(-2.75%)
Jul 30, 2020 151.62 155.09 150.10 154.98 157,826 +0.00(+0.00%)
Jul 29, 2020 154.67 156.01 153.62 154.98 202,567 +1.48(+0.96%)
Jul 28, 2020 155.14 155.98 152.88 153.50 188,605 -2.93(-1.87%)
Jul 27, 2020 151.62 156.92 148.26 156.43 224,743 +6.87(+4.59%)
Jul 24, 2020 149.67 150.70 145.79 149.56 204,100 -1.30(-0.86%)
Jul 23, 2020 148.67 152.88 148.67 150.86 208,172 +2.82(+1.90%)
Jul 22, 2020 144.63 148.38 144.63 148.04 198,093 +3.05(+2.10%)
Jul 21, 2020 146.00 147.37 144.05 144.99 136,743 +0.53(+0.37%)
Jul 20, 2020 140.69 145.37 140.46 144.46 148,582 +2.93(+2.07%)
Jul 17, 2020 139.93 142.92 138.97 141.53 114,400 +1.53(+1.09%)
Jul 16, 2020 137.44 140.11 136.84 140.00 95,041 +1.11(+0.80%)
Jul 15, 2020 139.07 139.48 135.39 138.89 157,345 +2.36(+1.73%)
Jul 14, 2020 134.96 136.54 131.35 136.53 102,812 +1.73(+1.28%)
Jul 13, 2020 137.66 141.77 134.73 134.80 155,227 -1.02(-0.75%)
Jul 10, 2020 135.52 136.18 133.30 135.82 104,700 +0.74(+0.55%)
Jul 09, 2020 138.74 139.81 132.71 135.08 120,252 -3.51(-2.53%)
Jul 08, 2020 135.62 138.60 134.85 138.59 177,190 +3.14(+2.32%)
Jul 07, 2020 138.39 141.03 135.31 135.45 112,876 -4.39(-3.14%)
Jul 06, 2020 143.25 143.50 139.05 139.84 161,411 +1.08(+0.78%)
Jul 02, 2020 137.10 141.23 137.00 138.76 208,300 +5.37(+4.03%)
Jul 01, 2020 139.58 140.15 132.56 133.39 227,418 -6.15(-4.41%)
Jun 30, 2020 133.33 140.58 133.33 139.54 208,150 +5.73(+4.28%)
Jun 29, 2020 129.24 134.74 127.93 133.81 145,432 +5.66(+4.42%)
Jun 26, 2020 134.65 136.08 126.53 128.15 312,100 -8.40(-6.15%)
Jun 25, 2020 130.66 136.63 129.56 136.55 165,627 +4.54(+3.44%)
Jun 24, 2020 135.01 136.56 130.00 132.01 213,410 -4.91(-3.59%)
Jun 23, 2020 140.09 140.09 135.37 136.92 184,789 -1.28(-0.93%)
Jun 22, 2020 137.61 138.89 135.17 138.20 205,983 -0.71(-0.51%)
Jun 19, 2020 142.82 142.82 137.82 138.91 367,700 -2.06(-1.46%)
Jun 18, 2020 143.49 145.09 138.03 140.97 202,912 -2.53(-1.76%)
Jun 17, 2020 147.88 148.02 143.37 143.49 187,539 -2.80(-1.91%)
Jun 16, 2020 147.03 151.16 142.31 146.29 156,196 +5.62(+4.00%)
Jun 15, 2020 132.40 142.65 132.32 140.67 185,731 +3.02(+2.19%)
Jun 12, 2020 143.50 146.94 133.96 137.65 244,800 +1.48(+1.09%)
Jun 11, 2020 144.27 146.41 135.79 136.17 219,523 -13.71(-9.15%)
Jun 10, 2020 154.24 154.47 149.32 149.88 291,928 -4.30(-2.79%)
Jun 09, 2020 152.75 157.04 152.75 154.18 185,241 -1.46(-0.94%)
Jun 08, 2020 160.90 160.90 154.26 155.64 168,583 -3.18(-2.00%)
Jun 05, 2020 159.49 162.33 157.58 158.82 205,400 +5.55(+3.62%)
Jun 04, 2020 152.06 154.99 151.37 153.27 122,675 -0.75(-0.49%)
Jun 03, 2020 148.71 155.16 148.51 154.02 153,138 +8.39(+5.76%)
Jun 02, 2020 144.98 149.98 142.02 145.63 207,200 +2.13(+1.48%)
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.