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 |
| Nov 13, 2019 | $155.38 | $157.37 | $153.75 | $156.84 | 140 411 |
| Nov 12, 2019 | $156.48 | $157.21 | $155.15 | $156.39 | 153 196 |
| Nov 11, 2019 | $155.21 | $157.75 | $154.82 | $156.31 | 170 063 |
| Nov 08, 2019 | $155.15 | $157.07 | $154.08 | $156.34 | 112 672 |
| Nov 07, 2019 | $158.97 | $159.06 | $154.62 | $155.75 | 254 997 |
| Nov 06, 2019 | $158.03 | $158.03 | $154.78 | $157.23 | 198 023 |
| Nov 05, 2019 | $155.32 | $159.17 | $155.00 | $158.24 | 304 222 |
| Nov 04, 2019 | $156.00 | $156.00 | $153.93 | $155.44 | 194 796 |
| Nov 01, 2019 | $151.92 | $154.93 | $150.74 | $154.66 | 214 959 |
| Oct 31, 2019 | $152.61 | $152.62 | $149.11 | $151.12 | 214 313 |
| Oct 30, 2019 | $155.84 | $155.97 | $151.80 | $153.37 | 174 921 |
| Oct 29, 2019 | $159.92 | $160.81 | $156.87 | $157.19 | 241 026 |
| Oct 28, 2019 | $152.66 | $159.31 | $152.66 | $158.65 | 396 060 |
| Oct 25, 2019 | $149.08 | $151.66 | $146.99 | $151.44 | 271 439 |
| Oct 24, 2019 | $148.49 | $150.86 | $146.40 | $148.51 | 255 147 |
| Oct 23, 2019 | $146.12 | $147.54 | $145.40 | $146.35 | 212 927 |
| Oct 22, 2019 | $148.25 | $148.75 | $147.04 | $147.15 | 173 718 |
| Oct 21, 2019 | $147.30 | $148.97 | $146.90 | $148.31 | 148 300 |
| Oct 18, 2019 | $144.74 | $147.86 | $144.25 | $146.13 | 193 759 |
| Oct 17, 2019 | $145.62 | $148.12 | $144.70 | $145.54 | 223 322 |
| Oct 16, 2019 | $142.78 | $144.98 | $141.74 | $143.87 | 205 223 |
| Oct 15, 2019 | $140.95 | $143.71 | $139.26 | $143.59 | 228 566 |
| Oct 14, 2019 | $139.29 | $139.85 | $138.12 | $139.81 | 87 721 |
| Oct 11, 2019 | $139.33 | $141.38 | $138.47 | $139.77 | 168 375 |
| Oct 10, 2019 | $136.50 | $138.39 | $136.07 | $136.40 | 112 920 |
