NASDAQ:CCMP
Delisted
Cabot Microelectronics Corporation Stock Price (Quote)
$173.69
+0 (+0%)
At Close: Nov 04, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $173.69 | $173.69 | Friday, 4th Nov 2022 CCMP stock ended at $173.69. During the day the stock fluctuated 0% from a day low at $173.69 to a day high of $173.69. |
| 90 days | $173.69 | $173.69 | |
| 52 weeks | $130.60 | $197.00 |
| Date | Open | High | Low | Close | Volume |
| 2021-12-14 | $143.66 | $147.24 | $143.23 | $145.97 | 247 736 |
| 2021-12-13 | $148.26 | $148.26 | $144.26 | $144.99 | 221 307 |
| 2021-12-10 | $147.55 | $149.15 | $145.69 | $148.93 | 212 218 |
| 2021-12-09 | $147.46 | $148.63 | $145.02 | $145.68 | 166 593 |
| 2021-12-08 | $148.00 | $150.36 | $146.10 | $148.94 | 185 423 |
| 2021-12-07 | $144.16 | $149.19 | $144.16 | $148.63 | 245 356 |
| 2021-12-06 | $137.99 | $141.19 | $134.65 | $141.18 | 159 907 |
| 2021-12-03 | $137.95 | $138.05 | $134.91 | $136.65 | 203 382 |
| 2021-12-02 | $133.54 | $137.49 | $131.61 | $136.53 | 198 356 |
| 2021-12-01 | $136.68 | $139.64 | $132.89 | $133.66 | 265 693 |
| 2021-11-30 | $137.08 | $137.82 | $132.52 | $132.80 | 328 457 |
| 2021-11-29 | $134.92 | $138.43 | $134.03 | $137.99 | 192 899 |
| 2021-11-26 | $132.86 | $134.08 | $130.60 | $132.88 | 153 246 |
| 2021-11-24 | $137.70 | $138.79 | $136.30 | $137.40 | 124 868 |
| 2021-11-23 | $140.26 | $142.38 | $138.14 | $139.45 | 181 582 |
| 2021-11-22 | $144.00 | $147.16 | $140.19 | $140.26 | 202 845 |
| 2021-11-19 | $144.98 | $146.38 | $143.50 | $144.08 | 149 407 |
| 2021-11-18 | $145.82 | $145.82 | $142.71 | $145.21 | 142 126 |
| 2021-11-17 | $145.31 | $146.38 | $142.67 | $145.45 | 177 293 |
| 2021-11-16 | $148.89 | $149.23 | $144.57 | $145.31 | 261 008 |
| 2021-11-15 | $148.44 | $152.65 | $147.08 | $149.30 | 350 445 |
| 2021-11-12 | $141.07 | $144.98 | $140.29 | $144.94 | 177 089 |
| 2021-11-11 | $139.65 | $140.93 | $133.05 | $139.73 | 243 947 |
| 2021-11-10 | $138.96 | $140.94 | $136.85 | $137.45 | 219 546 |
| 2021-11-09 | $138.64 | $141.36 | $138.36 | $140.21 | 251 276 |
