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 |
| Aug 27, 2021 | $128.11 | $133.83 | $128.11 | $132.89 | 243 722 |
| Aug 26, 2021 | $127.95 | $129.98 | $127.47 | $128.14 | 196 119 |
| Aug 25, 2021 | $125.81 | $128.95 | $125.40 | $127.81 | 239 643 |
| Aug 24, 2021 | $123.93 | $125.98 | $123.54 | $125.69 | 267 474 |
| Aug 23, 2021 | $121.95 | $124.92 | $121.95 | $123.41 | 312 818 |
| Aug 20, 2021 | $120.02 | $121.38 | $119.19 | $121.03 | 259 885 |
| Aug 19, 2021 | $120.44 | $121.94 | $119.66 | $120.37 | 237 139 |
| Aug 18, 2021 | $122.19 | $124.20 | $121.31 | $121.41 | 212 925 |
| Aug 17, 2021 | $125.56 | $127.14 | $122.13 | $122.20 | 212 181 |
| Aug 16, 2021 | $124.55 | $128.49 | $123.90 | $127.84 | 344 999 |
| Aug 13, 2021 | $121.50 | $125.62 | $121.05 | $125.04 | 400 973 |
| Aug 12, 2021 | $125.33 | $125.33 | $121.21 | $121.39 | 486 800 |
| Aug 11, 2021 | $123.37 | $125.25 | $122.45 | $124.60 | 316 172 |
| Aug 10, 2021 | $122.63 | $124.93 | $120.45 | $123.28 | 348 773 |
| Aug 09, 2021 | $124.87 | $125.80 | $122.21 | $122.72 | 594 325 |
| Aug 06, 2021 | $123.97 | $126.29 | $122.33 | $124.01 | 339 895 |
| Aug 05, 2021 | $142.94 | $142.94 | $123.62 | $124.79 | 770 729 |
| Aug 04, 2021 | $144.88 | $146.31 | $144.03 | $145.84 | 155 764 |
| Aug 03, 2021 | $145.03 | $146.94 | $142.38 | $145.92 | 152 599 |
| Aug 02, 2021 | $145.39 | $147.36 | $143.82 | $144.25 | 155 676 |
| Jul 30, 2021 | $142.64 | $145.63 | $142.58 | $144.64 | 188 141 |
| Jul 29, 2021 | $142.12 | $144.08 | $141.30 | $143.40 | 122 443 |
| Jul 28, 2021 | $136.82 | $143.45 | $136.82 | $141.56 | 144 285 |
| Jul 27, 2021 | $138.12 | $138.65 | $133.13 | $136.23 | 212 933 |
| Jul 26, 2021 | $142.24 | $143.86 | $138.82 | $139.14 | 326 576 |
