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 |
| 2020-04-08 | $123.25 | $125.49 | $118.85 | $120.98 | 288 944 |
| 2020-04-07 | $122.12 | $127.75 | $116.51 | $118.54 | 326 045 |
| 2020-04-06 | $106.32 | $116.33 | $106.32 | $115.70 | 346 874 |
| 2020-04-03 | $104.68 | $104.98 | $97.13 | $100.17 | 208 014 |
| 2020-04-02 | $103.93 | $107.12 | $99.65 | $103.35 | 265 917 |
| 2020-04-01 | $108.59 | $109.00 | $101.11 | $101.85 | 364 054 |
| 2020-03-31 | $115.49 | $118.69 | $110.51 | $114.14 | 440 921 |
| 2020-03-30 | $110.46 | $115.87 | $108.00 | $114.72 | 255 441 |
| 2020-03-27 | $113.40 | $115.62 | $106.02 | $107.05 | 340 464 |
| 2020-03-26 | $104.06 | $118.34 | $101.41 | $118.08 | 337 062 |
| 2020-03-25 | $102.75 | $108.50 | $99.03 | $102.54 | 303 685 |
| 2020-03-24 | $90.79 | $103.16 | $90.00 | $103.08 | 562 966 |
| 2020-03-23 | $90.68 | $96.33 | $87.34 | $91.18 | 502 593 |
| 2020-03-20 | $90.00 | $96.57 | $87.63 | $89.07 | 650 409 |
| 2020-03-19 | $88.90 | $100.09 | $88.12 | $90.00 | 523 773 |
| 2020-03-18 | $94.64 | $100.15 | $85.26 | $89.37 | 530 000 |
| 2020-03-17 | $94.13 | $107.09 | $89.43 | $103.75 | 534 198 |
| 2020-03-16 | $114.95 | $114.95 | $92.43 | $93.21 | 374 244 |
| 2020-03-13 | $105.10 | $122.24 | $102.33 | $121.09 | 685 687 |
| 2020-03-12 | $104.48 | $110.04 | $98.01 | $98.09 | 468 640 |
| 2020-03-11 | $117.89 | $120.12 | $110.43 | $113.21 | 361 425 |
| 2020-03-10 | $121.90 | $122.71 | $114.16 | $122.00 | 325 386 |
| 2020-03-09 | $125.21 | $126.18 | $117.08 | $117.29 | 314 083 |
| 2020-03-06 | $135.81 | $139.39 | $133.72 | $138.92 | 206 600 |
| 2020-03-05 | $142.58 | $146.85 | $138.86 | $140.41 | 207 093 |
