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 |
| Mar 15, 2016 | $40.07 | $40.07 | $39.36 | $39.72 | 139 900 |
| Mar 14, 2016 | $39.87 | $40.57 | $39.78 | $40.31 | 98 600 |
| Mar 11, 2016 | $39.87 | $40.23 | $39.64 | $39.88 | 79 300 |
| Mar 10, 2016 | $39.78 | $40.10 | $39.01 | $39.39 | 102 600 |
| Mar 09, 2016 | $39.45 | $39.84 | $39.36 | $39.35 | 60 200 |
| Mar 08, 2016 | $40.25 | $40.25 | $39.05 | $39.12 | 185 000 |
| Mar 07, 2016 | $39.52 | $40.60 | $39.48 | $40.29 | 209 000 |
| Mar 04, 2016 | $39.95 | $39.95 | $39.37 | $39.52 | 123 000 |
| Mar 03, 2016 | $39.37 | $40.02 | $39.30 | $39.77 | 119 300 |
| Mar 02, 2016 | $39.02 | $39.67 | $38.81 | $39.22 | 160 000 |
| Mar 01, 2016 | $38.80 | $39.12 | $38.49 | $38.92 | 91 100 |
| Feb 29, 2016 | $37.95 | $39.15 | $37.95 | $38.29 | 154 200 |
| Feb 26, 2016 | $37.77 | $38.33 | $37.60 | $37.75 | 110 700 |
| Feb 25, 2016 | $37.79 | $37.79 | $37.31 | $37.46 | 94 200 |
| Feb 24, 2016 | $36.62 | $37.81 | $36.49 | $37.51 | 109 700 |
| Feb 23, 2016 | $36.74 | $37.55 | $36.74 | $36.74 | 106 400 |
| Feb 22, 2016 | $37.73 | $38.06 | $36.90 | $36.78 | 133 300 |
| Feb 19, 2016 | $37.30 | $37.97 | $37.27 | $37.24 | 122 800 |
| Feb 18, 2016 | $36.77 | $37.43 | $36.66 | $37.16 | 140 100 |
| Feb 17, 2016 | $36.45 | $36.88 | $36.30 | $36.57 | 174 200 |
| Feb 16, 2016 | $35.72 | $36.44 | $35.20 | $36.06 | 127 900 |
| Feb 12, 2016 | $35.66 | $35.97 | $35.05 | $35.18 | 189 300 |
| Feb 11, 2016 | $34.53 | $35.66 | $34.53 | $35.35 | 188 000 |
| Feb 10, 2016 | $37.85 | $38.29 | $36.14 | $36.05 | 133 500 |
| Feb 09, 2016 | $38.88 | $39.20 | $37.56 | $37.60 | 136 100 |
