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 |
Historical Cabot Microelectronics Corporation prices
Date | Open | High | Low | Close | Volume |
2020-01-28 | $153.08 | $156.60 | $151.68 | $156.02 | 187 811 |
2020-01-27 | $151.74 | $154.09 | $150.44 | $151.36 | 238 471 |
2020-01-24 | $160.13 | $160.50 | $155.25 | $156.17 | 215 644 |
2020-01-23 | $157.55 | $159.76 | $156.81 | $159.25 | 178 320 |
2020-01-22 | $156.87 | $158.44 | $156.58 | $157.72 | 180 834 |
2020-01-21 | $153.97 | $156.27 | $153.87 | $156.02 | 208 891 |
2020-01-17 | $155.41 | $155.41 | $152.95 | $154.70 | 205 759 |
2020-01-16 | $152.61 | $154.71 | $152.49 | $154.19 | 204 371 |
2020-01-15 | $151.85 | $152.76 | $150.10 | $151.26 | 222 959 |
2020-01-14 | $150.57 | $153.00 | $149.99 | $152.35 | 260 286 |
2020-01-13 | $150.57 | $151.53 | $149.43 | $150.98 | 240 023 |
2020-01-10 | $151.31 | $151.90 | $148.82 | $149.63 | 215 967 |
2020-01-09 | $149.57 | $151.48 | $148.46 | $151.28 | 260 616 |
2020-01-08 | $146.13 | $149.28 | $145.72 | $148.41 | 215 796 |
2020-01-07 | $142.29 | $146.75 | $141.95 | $146.13 | 237 353 |
2020-01-06 | $143.77 | $144.36 | $141.61 | $141.75 | 286 279 |
2020-01-03 | $143.68 | $146.43 | $143.54 | $145.75 | 205 867 |
2020-01-02 | $144.96 | $146.88 | $143.74 | $146.86 | 193 231 |
2019-12-31 | $142.34 | $144.84 | $141.89 | $144.32 | 259 812 |
2019-12-30 | $142.64 | $144.23 | $140.42 | $143.35 | 177 972 |
2019-12-27 | $144.62 | $144.62 | $141.90 | $142.14 | 145 224 |
2019-12-26 | $143.92 | $144.57 | $142.71 | $144.35 | 134 818 |
2019-12-24 | $143.44 | $144.01 | $142.92 | $143.86 | 75 957 |
2019-12-23 | $143.09 | $144.50 | $142.31 | $143.84 | 284 311 |
2019-12-20 | $142.36 | $143.92 | $141.59 | $143.00 | 471 937 |