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 |
| Jun 24, 2019 | $109.46 | $109.46 | $107.13 | $107.21 | 207 232 |
| Jun 21, 2019 | $110.66 | $112.64 | $108.69 | $109.34 | 433 743 |
| Jun 20, 2019 | $109.37 | $111.59 | $108.14 | $111.17 | 218 385 |
| Jun 19, 2019 | $108.03 | $108.03 | $105.78 | $106.75 | 187 936 |
| Jun 18, 2019 | $104.71 | $108.07 | $103.32 | $107.01 | 259 335 |
| Jun 17, 2019 | $105.20 | $106.25 | $103.53 | $103.62 | 199 534 |
| Jun 14, 2019 | $106.61 | $107.19 | $105.31 | $105.44 | 131 628 |
| Jun 13, 2019 | $107.11 | $108.63 | $107.11 | $108.00 | 142 448 |
| Jun 12, 2019 | $107.80 | $108.60 | $105.50 | $106.54 | 150 277 |
| Jun 11, 2019 | $110.09 | $110.31 | $108.36 | $108.89 | 157 620 |
| Jun 10, 2019 | $105.90 | $109.24 | $105.25 | $108.49 | 174 590 |
| Jun 07, 2019 | $104.87 | $106.35 | $103.75 | $105.20 | 209 768 |
| Jun 06, 2019 | $101.82 | $104.48 | $100.56 | $104.36 | 321 973 |
| Jun 05, 2019 | $103.55 | $103.81 | $100.70 | $101.89 | 174 785 |
| Jun 04, 2019 | $101.07 | $103.07 | $100.46 | $102.80 | 286 085 |
| Jun 03, 2019 | $97.79 | $99.85 | $97.32 | $99.63 | 246 075 |
| May 31, 2019 | $99.32 | $99.71 | $97.23 | $97.47 | 215 192 |
| May 30, 2019 | $99.42 | $100.70 | $99.42 | $100.14 | 171 250 |
| May 29, 2019 | $99.74 | $100.46 | $98.32 | $99.06 | 236 807 |
| May 28, 2019 | $101.52 | $101.65 | $99.95 | $100.50 | 187 759 |
| May 24, 2019 | $100.85 | $101.44 | $99.80 | $101.03 | 299 481 |
| May 23, 2019 | $101.20 | $101.20 | $99.11 | $100.02 | 268 107 |
| May 22, 2019 | $103.08 | $104.15 | $101.54 | $102.52 | 255 927 |
| May 21, 2019 | $104.47 | $105.31 | $103.99 | $104.14 | 189 435 |
| May 20, 2019 | $104.02 | $104.65 | $102.19 | $103.16 | 309 198 |
