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 |
| 2022-05-09 | $179.15 | $179.87 | $175.68 | $175.78 | 435 202 |
| 2022-05-06 | $179.73 | $182.35 | $178.67 | $180.88 | 372 633 |
| 2022-05-05 | $181.71 | $182.58 | $179.36 | $180.31 | 294 962 |
| 2022-05-04 | $180.99 | $183.30 | $180.00 | $183.25 | 309 743 |
| 2022-05-03 | $181.67 | $181.89 | $180.91 | $181.22 | 424 297 |
| 2022-05-02 | $178.44 | $181.02 | $178.19 | $180.98 | 311 706 |
| 2022-04-29 | $179.90 | $181.09 | $178.72 | $178.91 | 256 424 |
| 2022-04-28 | $178.85 | $181.37 | $177.40 | $180.76 | 448 687 |
| 2022-04-27 | $177.93 | $179.56 | $176.74 | $177.38 | 330 765 |
| 2022-04-26 | $179.85 | $179.85 | $178.02 | $178.43 | 334 121 |
| 2022-04-25 | $178.83 | $180.68 | $178.64 | $180.60 | 314 239 |
| 2022-04-22 | $180.26 | $180.48 | $179.47 | $179.70 | 136 419 |
| 2022-04-21 | $182.59 | $183.34 | $180.22 | $180.56 | 353 000 |
| 2022-04-20 | $181.26 | $183.10 | $180.94 | $181.42 | 514 100 |
| 2022-04-19 | $178.07 | $180.11 | $177.25 | $180.05 | 335 600 |
| 2022-04-18 | $175.89 | $177.69 | $175.36 | $177.60 | 283 400 |
| 2022-04-14 | $178.70 | $178.70 | $176.02 | $176.16 | 209 214 |
| 2022-04-13 | $176.06 | $178.32 | $175.72 | $178.07 | 278 037 |
| 2022-04-12 | $175.46 | $177.04 | $175.46 | $175.97 | 451 622 |
| 2022-04-11 | $174.16 | $175.49 | $174.16 | $174.69 | 346 369 |
| 2022-04-08 | $176.93 | $177.22 | $175.24 | $175.29 | 336 581 |
| 2022-04-07 | $176.44 | $178.92 | $176.44 | $177.83 | 811 100 |
| 2022-04-06 | $178.00 | $179.25 | $176.79 | $177.21 | 711 700 |
| 2022-04-05 | $183.19 | $183.19 | $179.32 | $179.45 | 663 700 |
| 2022-04-04 | $182.81 | $184.06 | $182.29 | $183.07 | 496 900 |
