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 |
| Oct 09, 2019 | $135.83 | $137.13 | $134.99 | $136.55 | 131 054 |
| Oct 08, 2019 | $136.23 | $136.40 | $133.96 | $134.22 | 142 322 |
| Oct 07, 2019 | $139.47 | $139.67 | $138.11 | $138.39 | 191 656 |
| Oct 04, 2019 | $138.11 | $140.00 | $137.42 | $139.76 | 188 229 |
| Oct 03, 2019 | $135.75 | $137.59 | $133.78 | $137.24 | 173 772 |
| Oct 02, 2019 | $136.45 | $137.35 | $134.66 | $135.48 | 187 386 |
| Oct 01, 2019 | $142.10 | $143.43 | $137.56 | $137.82 | 163 985 |
| Sep 30, 2019 | $139.19 | $142.42 | $138.51 | $141.21 | 248 029 |
| Sep 27, 2019 | $140.06 | $140.88 | $137.35 | $138.34 | 239 507 |
| Sep 26, 2019 | $143.98 | $144.51 | $140.35 | $140.76 | 224 429 |
| Sep 25, 2019 | $140.39 | $144.41 | $139.89 | $144.26 | 214 987 |
| Sep 24, 2019 | $143.91 | $144.50 | $140.56 | $140.67 | 245 650 |
| Sep 23, 2019 | $145.00 | $145.61 | $142.99 | $143.15 | 284 155 |
| Sep 20, 2019 | $144.39 | $145.77 | $143.68 | $145.11 | 550 193 |
| Sep 19, 2019 | $142.91 | $144.93 | $141.95 | $144.50 | 237 877 |
| Sep 18, 2019 | $140.95 | $142.88 | $140.09 | $142.70 | 226 731 |
| Sep 17, 2019 | $140.00 | $141.91 | $138.92 | $140.75 | 159 655 |
| Sep 16, 2019 | $137.64 | $140.68 | $137.28 | $140.25 | 217 199 |
| Sep 13, 2019 | $139.67 | $140.62 | $138.22 | $138.22 | 218 100 |
| Sep 12, 2019 | $138.60 | $139.49 | $136.41 | $139.06 | 213 306 |
| Sep 11, 2019 | $134.32 | $137.63 | $133.97 | $137.52 | 228 640 |
| Sep 10, 2019 | $131.80 | $134.21 | $129.61 | $134.20 | 197 339 |
| Sep 09, 2019 | $130.58 | $132.86 | $129.23 | $131.86 | 192 972 |
| Sep 06, 2019 | $130.42 | $131.21 | $128.30 | $130.04 | 125 345 |
| Sep 05, 2019 | $128.56 | $132.29 | $127.95 | $129.65 | 193 175 |
