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 14, 2022 | $174.09 | $176.27 | $173.38 | $175.41 | 482 401 |
| Jun 13, 2022 | $173.99 | $175.01 | $172.49 | $173.62 | 364 722 |
| Jun 10, 2022 | $176.49 | $178.05 | $176.25 | $176.35 | 195 329 |
| Jun 09, 2022 | $178.87 | $179.96 | $178.09 | $178.15 | 109 286 |
| Jun 08, 2022 | $179.45 | $180.56 | $179.03 | $179.64 | 263 032 |
| Jun 07, 2022 | $179.35 | $180.25 | $179.03 | $180.13 | 186 024 |
| Jun 06, 2022 | $181.12 | $181.83 | $179.65 | $180.07 | 130 157 |
| Jun 03, 2022 | $181.23 | $181.28 | $180.22 | $180.53 | 231 568 |
| Jun 02, 2022 | $178.78 | $182.26 | $178.09 | $182.10 | 477 777 |
| Jun 01, 2022 | $177.10 | $179.43 | $176.78 | $178.73 | 332 303 |
| May 31, 2022 | $177.08 | $177.74 | $176.29 | $176.94 | 212 806 |
| May 27, 2022 | $176.20 | $178.50 | $175.57 | $178.11 | 165 650 |
| May 26, 2022 | $169.92 | $174.42 | $169.88 | $174.11 | 478 969 |
| May 25, 2022 | $170.00 | $170.72 | $169.57 | $170.00 | 151 797 |
| May 24, 2022 | $172.30 | $172.30 | $169.61 | $169.88 | 267 932 |
| May 23, 2022 | $172.86 | $173.92 | $172.48 | $172.85 | 281 119 |
| May 20, 2022 | $172.94 | $173.52 | $170.34 | $172.63 | 207 037 |
| May 19, 2022 | $171.52 | $173.81 | $171.46 | $171.86 | 346 846 |
| May 18, 2022 | $175.58 | $176.36 | $172.14 | $172.60 | 255 206 |
| May 17, 2022 | $175.59 | $176.90 | $175.13 | $176.53 | 631 324 |
| May 16, 2022 | $174.00 | $174.94 | $173.54 | $173.88 | 356 192 |
| May 13, 2022 | $173.95 | $175.41 | $173.95 | $174.40 | 552 668 |
| May 12, 2022 | $172.68 | $174.49 | $171.72 | $173.00 | 277 776 |
| May 11, 2022 | $175.00 | $176.87 | $173.15 | $173.34 | 380 096 |
| May 10, 2022 | $177.53 | $177.53 | $174.25 | $175.88 | 339 389 |
