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 (%)
Sep 30, 2002	36.99	38.05	36.20	37.24	984,100	-0.20(-0.53%)
Sep 27, 2002	38.68	39.61	37.38	37.44	1,188,800	-1.63(-4.17%)
Sep 26, 2002	39.93	40.60	37.81	39.07	1,802,500	-1.47(-3.63%)
Sep 25, 2002	39.17	41.55	39.12	40.54	2,122,500	+3.12(+8.34%)
Sep 24, 2002	37.00	38.95	35.64	37.42	1,726,646	-0.08(-0.21%)
Sep 23, 2002	39.91	39.92	37.00	37.50	895,000	-2.44(-6.11%)
Sep 20, 2002	41.21	41.60	39.87	39.94	817,600	-0.55(-1.36%)
Sep 19, 2002	40.28	42.10	39.76	40.49	933,000	-0.10(-0.25%)
Sep 18, 2002	40.56	41.35	39.10	40.59	1,204,837	-0.17(-0.42%)
Sep 17, 2002	44.00	44.01	40.60	40.76	1,027,000	-1.84(-4.32%)
Sep 16, 2002	43.70	44.10	42.60	42.60	466,450	-1.52(-3.45%)
Sep 13, 2002	43.14	44.37	42.10	44.12	772,194	+0.91(+2.11%)
Sep 12, 2002	44.50	45.10	43.20	43.21	954,300	-2.62(-5.72%)
Sep 11, 2002	46.40	47.18	45.60	45.83	511,900	-0.40(-0.87%)
Sep 10, 2002	45.75	46.66	44.72	46.23	927,285	+0.73(+1.60%)
Sep 09, 2002	43.36	46.10	42.97	45.50	70,640,000	+1.90(+4.36%)
Sep 06, 2002	42.70	43.91	42.31	43.60	862,400	+2.29(+5.54%)
Sep 05, 2002	40.94	42.25	40.14	41.31	905,100	-0.38(-0.91%)
Sep 04, 2002	39.65	41.87	38.35	41.69	1,121,054	+2.19(+5.54%)

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.