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 |
| 2019-12-19 | $135.82 | $142.00 | $134.11 | $141.19 | 526 811 |
| 2019-12-18 | $137.99 | $137.99 | $133.60 | $134.76 | 359 508 |
| 2019-12-17 | $137.50 | $137.50 | $133.47 | $134.07 | 374 139 |
| 2019-12-16 | $138.76 | $139.78 | $136.57 | $137.18 | 361 907 |
| 2019-12-13 | $136.05 | $138.19 | $135.60 | $136.90 | 291 842 |
| 2019-12-12 | $132.37 | $137.09 | $132.01 | $136.55 | 359 190 |
| 2019-12-11 | $129.02 | $132.39 | $129.02 | $132.25 | 258 739 |
| 2019-12-10 | $128.31 | $129.36 | $127.44 | $128.62 | 408 403 |
| 2019-12-09 | $128.87 | $129.81 | $127.16 | $128.73 | 349 455 |
| 2019-12-06 | $128.45 | $130.24 | $127.11 | $128.54 | 4 569 488 |
| 2019-12-05 | $127.10 | $128.60 | $125.63 | $127.48 | 388 721 |
| 2019-12-04 | $125.33 | $128.60 | $124.75 | $127.01 | 646 744 |
| 2019-12-03 | $125.48 | $125.75 | $120.91 | $123.39 | 917 516 |
| 2019-12-02 | $133.41 | $133.72 | $132.05 | $132.18 | 255 278 |
| 2019-11-29 | $135.68 | $136.21 | $133.38 | $133.41 | 150 459 |
| 2019-11-27 | $136.87 | $138.43 | $136.13 | $136.86 | 188 883 |
| 2019-11-26 | $134.98 | $136.44 | $133.67 | $135.80 | 288 559 |
| 2019-11-25 | $129.07 | $135.31 | $129.07 | $134.98 | 337 041 |
| 2019-11-22 | $128.01 | $128.76 | $125.19 | $128.42 | 393 812 |
| 2019-11-21 | $132.50 | $133.65 | $126.92 | $126.95 | 726 446 |
| 2019-11-20 | $134.78 | $136.42 | $132.05 | $132.90 | 323 910 |
| 2019-11-19 | $132.65 | $135.93 | $131.20 | $135.46 | 468 328 |
| 2019-11-18 | $152.01 | $153.50 | $132.01 | $132.59 | 876 496 |
| 2019-11-15 | $155.16 | $159.60 | $155.16 | $156.01 | 248 459 |
| 2019-11-14 | $152.30 | $155.37 | $151.70 | $153.09 | 199 425 |
