GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Cabot Microelectronics Corporation Stock Price (Quote) NASDAQ:CCMP

$148.70 ( -0.68% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $144.69 $160.53 Wednesday, 23rd Jun 2021 CCMP stock ended at $148.70. This is 0.68% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 2.66% from a day low at $148.54 to a day high of $152.49.
90 days $144.01 $198.61
52 weeks $126.53 $198.61

Historical Cabot Microelectronics Corporation prices

Date Open High Low Close Volume
2021-06-23 $150.64 $152.49 $148.54 $148.70 184 258
2021-06-22 $148.39 $150.10 $145.81 $149.72 248 552
2021-06-21 $151.55 $151.55 $148.59 $149.70 218 180
2021-06-18 $147.84 $150.76 $147.12 $149.92 639 406
2021-06-17 $153.73 $154.11 $149.21 $151.25 173 876
2021-06-16 $155.24 $155.96 $153.15 $153.62 166 180
2021-06-15 $158.36 $160.53 $154.44 $155.11 200 078
2021-06-14 $153.74 $158.89 $152.91 $158.60 285 976
2021-06-11 $152.47 $153.00 $149.45 $152.95 145 189
2021-06-10 $152.00 $152.96 $147.75 $150.99 299 569
2021-06-09 $151.99 $154.36 $151.62 $153.38 293 505
2021-06-08 $145.98 $150.88 $145.51 $150.01 347 568
2021-06-07 $149.68 $150.89 $144.69 $144.98 198 251
2021-06-04 $148.85 $151.21 $148.85 $150.42 145 006
2021-06-03 $151.59 $151.59 $147.31 $147.68 170 381
2021-06-02 $153.57 $155.62 $152.44 $153.04 129 306
2021-06-01 $154.58 $158.38 $153.27 $154.00 122 131
2021-05-28 $156.01 $156.01 $152.68 $154.33 118 925
2021-05-27 $153.53 $156.24 $152.92 $155.32 138 091
2021-05-26 $153.47 $154.71 $151.49 $152.85 156 702
2021-05-25 $155.21 $155.99 $152.23 $153.13 255 526
2021-05-24 $152.74 $154.96 $152.68 $153.85 210 708
2021-05-21 $154.71 $154.71 $151.06 $151.38 236 390
2021-05-20 $150.48 $153.68 $150.48 $152.85 151 488
2021-05-19 $145.48 $151.19 $145.48 $149.99 353 750
2021-05-18 $153.09 $154.28 $148.89 $149.09 156 955
2021-05-17 $151.86 $152.47 $148.89 $152.00 125 467
2021-05-14 $154.50 $156.36 $150.09 $154.64 216 933
2021-05-13 $147.10 $153.98 $145.63 $151.80 249 368
2021-05-12 $149.61 $150.56 $144.01 $144.36 237 204
2021-05-11 $147.57 $153.12 $147.57 $152.34 211 143
2021-05-10 $165.75 $165.75 $153.10 $153.13 285 256
2021-05-07 $160.02 $167.78 $159.58 $166.49 271 613
2021-05-06 $168.02 $170.69 $158.67 $159.10 393 896
2021-05-05 $176.90 $179.13 $173.08 $178.49 160 153
2021-05-04 $179.74 $180.50 $173.13 $175.14 130 375
2021-05-03 $185.47 $186.53 $181.06 $181.93 133 484
2021-04-30 $183.94 $187.44 $182.40 $183.43 203 457
2021-04-29 $191.00 $191.00 $183.68 $187.33 74 919
2021-04-28 $186.40 $189.30 $186.38 $188.21 80 513
2021-04-27 $191.98 $191.98 $186.31 $187.66 88 702
2021-04-26 $188.54 $191.96 $188.54 $190.30 90 388
2021-04-23 $185.80 $188.40 $185.80 $187.07 117 628
2021-04-22 $185.09 $187.07 $181.66 $184.02 139 082
2021-04-21 $180.36 $187.77 $180.36 $187.51 112 450
2021-04-20 $185.42 $186.09 $178.23 $179.54 135 466
2021-04-19 $188.72 $191.15 $183.60 $185.70 164 657
2021-04-16 $192.43 $192.43 $188.32 $190.11 108 624
2021-04-15 $191.71 $192.70 $188.33 $191.29 74 539
2021-04-14 $187.01 $191.34 $187.01 $188.87 125 548

About Cabot Microelectronics Corporation

Cabot Microelectronics Corporation develops, manufactures, and sells polishing slurries and pads used in the manufacture of advanced integrated circuit (IC) devices in the semiconductor industry in a process called chemical mechanical planarization (CMP). The CMP technology is a polishing process used by IC device manufacturers to planarize or flatten the multiple layers of material that are deposited upon silicon wafers. The company offers CMP s... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT