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 |
| 2019-09-04 | $124.97 | $127.00 | $123.68 | $126.61 | 126 876 |
| 2019-09-03 | $123.45 | $124.65 | $122.34 | $123.87 | 99 125 |
| 2019-08-30 | $125.61 | $126.56 | $124.21 | $124.65 | 110 487 |
| 2019-08-29 | $123.47 | $125.25 | $121.70 | $124.63 | 129 415 |
| 2019-08-28 | $120.53 | $122.75 | $119.57 | $121.78 | 123 874 |
| 2019-08-27 | $122.15 | $122.29 | $119.93 | $121.02 | 179 946 |
| 2019-08-26 | $120.93 | $121.15 | $119.45 | $120.67 | 136 795 |
| 2019-08-23 | $121.70 | $122.44 | $118.48 | $119.16 | 183 748 |
| 2019-08-22 | $124.90 | $124.90 | $121.40 | $123.31 | 126 763 |
| 2019-08-21 | $124.24 | $124.49 | $123.01 | $124.34 | 140 618 |
| 2019-08-20 | $123.62 | $124.22 | $122.01 | $122.41 | 235 538 |
| 2019-08-19 | $125.02 | $126.34 | $123.01 | $123.62 | 217 184 |
| 2019-08-16 | $118.82 | $123.38 | $118.82 | $122.79 | 140 313 |
| 2019-08-15 | $118.07 | $119.86 | $116.90 | $118.26 | 244 691 |
| 2019-08-14 | $116.30 | $119.15 | $115.35 | $117.74 | 209 107 |
| 2019-08-13 | $113.90 | $119.78 | $113.34 | $119.67 | 210 209 |
| 2019-08-12 | $114.62 | $115.53 | $113.15 | $114.08 | 215 647 |
| 2019-08-09 | $114.85 | $116.92 | $110.38 | $115.78 | 300 649 |
| 2019-08-08 | $110.56 | $116.18 | $110.15 | $116.04 | 357 412 |
| 2019-08-07 | $108.94 | $110.53 | $108.11 | $109.95 | 229 484 |
| 2019-08-06 | $111.38 | $113.12 | $108.56 | $110.67 | 245 830 |
| 2019-08-05 | $112.53 | $113.12 | $109.59 | $110.31 | 295 229 |
| 2019-08-02 | $118.59 | $118.63 | $113.64 | $116.09 | 259 925 |
| 2019-08-01 | $122.49 | $124.27 | $118.06 | $119.82 | 228 401 |
| 2019-07-31 | $124.37 | $124.86 | $121.02 | $121.65 | 231 261 |
