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 |
| Oct 04, 2021 | $124.46 | $125.06 | $121.60 | $122.03 | 96 842 |
| Oct 01, 2021 | $123.97 | $125.76 | $121.33 | $125.32 | 121 617 |
| Sep 30, 2021 | $123.65 | $125.69 | $122.75 | $123.23 | 97 826 |
| Sep 29, 2021 | $124.59 | $125.07 | $122.43 | $122.72 | 125 343 |
| Sep 28, 2021 | $125.07 | $127.15 | $122.67 | $124.83 | 150 741 |
| Sep 27, 2021 | $125.77 | $129.32 | $125.71 | $126.65 | 136 304 |
| Sep 24, 2021 | $124.90 | $126.72 | $123.13 | $126.48 | 275 623 |
| Sep 23, 2021 | $125.97 | $127.58 | $125.79 | $125.99 | 97 415 |
| Sep 22, 2021 | $124.94 | $126.50 | $124.15 | $125.47 | 116 832 |
| Sep 21, 2021 | $125.53 | $129.77 | $122.82 | $124.37 | 165 026 |
| Sep 20, 2021 | $127.32 | $128.07 | $122.30 | $124.80 | 286 067 |
| Sep 17, 2021 | $129.79 | $131.14 | $126.78 | $130.12 | 593 407 |
| Sep 16, 2021 | $131.42 | $132.15 | $129.77 | $130.04 | 156 986 |
| Sep 15, 2021 | $127.42 | $132.45 | $126.06 | $132.32 | 257 975 |
| Sep 14, 2021 | $131.19 | $131.19 | $127.11 | $127.64 | 138 398 |
| Sep 13, 2021 | $131.65 | $132.17 | $130.08 | $130.95 | 203 560 |
| Sep 10, 2021 | $133.73 | $133.93 | $130.38 | $130.73 | 154 881 |
| Sep 09, 2021 | $131.59 | $133.89 | $129.55 | $132.52 | 245 371 |
| Sep 08, 2021 | $132.80 | $132.80 | $128.66 | $131.29 | 205 340 |
| Sep 07, 2021 | $132.14 | $133.51 | $131.12 | $133.35 | 169 629 |
| Sep 03, 2021 | $133.40 | $134.83 | $130.14 | $131.90 | 118 429 |
| Sep 02, 2021 | $133.29 | $134.71 | $132.45 | $133.92 | 171 522 |
| Sep 01, 2021 | $133.48 | $133.48 | $131.00 | $132.61 | 173 645 |
| Aug 31, 2021 | $132.81 | $133.95 | $131.86 | $132.62 | 220 871 |
| Aug 30, 2021 | $134.33 | $134.89 | $132.49 | $132.84 | 224 702 |
