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 |
| Mar 04, 2020 | $142.58 | $148.76 | $140.51 | $147.78 | 177 040 |
| Mar 03, 2020 | $145.39 | $149.15 | $138.07 | $138.40 | 223 452 |
| Mar 02, 2020 | $140.28 | $145.53 | $138.24 | $145.35 | 216 367 |
| Feb 28, 2020 | $132.61 | $139.57 | $131.55 | $139.54 | 266 384 |
| Feb 27, 2020 | $140.96 | $144.52 | $138.55 | $138.68 | 292 480 |
| Feb 26, 2020 | $145.17 | $148.27 | $143.49 | $145.61 | 167 297 |
| Feb 25, 2020 | $152.93 | $152.93 | $143.52 | $143.63 | 209 690 |
| Feb 24, 2020 | $150.42 | $153.97 | $149.16 | $151.47 | 213 078 |
| Feb 21, 2020 | $162.79 | $162.79 | $158.09 | $158.39 | 140 292 |
| Feb 20, 2020 | $162.89 | $164.19 | $160.18 | $163.71 | 134 414 |
| Feb 19, 2020 | $162.95 | $164.67 | $161.64 | $163.98 | 187 239 |
| Feb 18, 2020 | $163.49 | $165.49 | $159.97 | $161.02 | 256 890 |
| Feb 14, 2020 | $167.05 | $168.00 | $165.40 | $167.20 | 143 268 |
| Feb 13, 2020 | $165.55 | $169.13 | $164.30 | $166.11 | 175 582 |
| Feb 12, 2020 | $166.14 | $168.83 | $165.11 | $166.81 | 220 376 |
| Feb 11, 2020 | $163.36 | $167.42 | $162.53 | $164.72 | 197 861 |
| Feb 10, 2020 | $160.22 | $162.87 | $158.87 | $161.38 | 249 003 |
| Feb 07, 2020 | $159.98 | $166.57 | $157.49 | $160.88 | 297 110 |
| Feb 06, 2020 | $159.84 | $166.88 | $154.64 | $160.56 | 506 945 |
| Feb 05, 2020 | $156.93 | $157.58 | $153.07 | $156.71 | 354 013 |
| Feb 04, 2020 | $152.42 | $154.28 | $150.58 | $153.27 | 294 112 |
| Feb 03, 2020 | $145.76 | $149.70 | $140.71 | $148.89 | 234 533 |
| Jan 31, 2020 | $150.73 | $150.73 | $145.27 | $145.51 | 214 004 |
| Jan 30, 2020 | $150.57 | $152.78 | $148.52 | $152.14 | 181 407 |
| Jan 29, 2020 | $155.65 | $156.69 | $152.02 | $152.09 | 180 987 |
