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 |
| Nov 08, 2021 | $142.08 | $142.08 | $137.89 | $138.56 | 233 809 |
| Nov 05, 2021 | $141.72 | $144.00 | $140.28 | $141.71 | 160 197 |
| Nov 04, 2021 | $139.84 | $140.49 | $138.32 | $140.49 | 197 397 |
| Nov 03, 2021 | $136.48 | $139.62 | $131.83 | $139.25 | 202 183 |
| Nov 02, 2021 | $135.09 | $136.42 | $132.53 | $136.40 | 202 569 |
| Nov 01, 2021 | $128.61 | $135.78 | $128.34 | $134.22 | 204 652 |
| Oct 29, 2021 | $122.76 | $128.63 | $121.37 | $128.37 | 308 441 |
| Oct 28, 2021 | $123.14 | $124.99 | $122.43 | $124.09 | 349 916 |
| Oct 27, 2021 | $125.70 | $127.90 | $121.56 | $121.76 | 244 100 |
| Oct 26, 2021 | $129.57 | $129.57 | $126.30 | $126.34 | 76 696 |
| Oct 25, 2021 | $128.13 | $129.37 | $128.04 | $128.46 | 91 656 |
| Oct 22, 2021 | $130.42 | $131.93 | $127.70 | $127.98 | 73 244 |
| Oct 21, 2021 | $129.38 | $130.40 | $128.55 | $130.09 | 89 431 |
| Oct 20, 2021 | $128.99 | $130.36 | $128.26 | $129.70 | 62 249 |
| Oct 19, 2021 | $129.02 | $129.87 | $127.26 | $129.30 | 100 703 |
| Oct 18, 2021 | $125.45 | $128.43 | $125.00 | $128.12 | 190 599 |
| Oct 15, 2021 | $126.73 | $129.38 | $125.73 | $126.65 | 228 666 |
| Oct 14, 2021 | $123.03 | $125.00 | $122.17 | $124.65 | 171 115 |
| Oct 13, 2021 | $121.04 | $122.37 | $120.58 | $120.74 | 110 138 |
| Oct 12, 2021 | $121.05 | $121.49 | $119.21 | $119.55 | 103 452 |
| Oct 11, 2021 | $120.27 | $122.76 | $120.27 | $120.82 | 84 987 |
| Oct 08, 2021 | $122.06 | $122.18 | $120.44 | $120.95 | 128 541 |
| Oct 07, 2021 | $122.87 | $124.47 | $121.16 | $122.27 | 114 612 |
| Oct 06, 2021 | $121.78 | $123.26 | $119.88 | $121.51 | 85 667 |
| Oct 05, 2021 | $122.59 | $125.25 | $121.72 | $123.43 | 145 395 |
