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 |
| Apr 01, 2022 | $186.01 | $186.32 | $182.80 | $183.09 | 489 825 |
| Mar 31, 2022 | $187.88 | $188.12 | $185.24 | $185.33 | 315 989 |
| Mar 30, 2022 | $189.62 | $189.62 | $187.16 | $187.30 | 233 879 |
| Mar 29, 2022 | $189.64 | $190.36 | $188.27 | $189.62 | 250 118 |
| Mar 28, 2022 | $187.10 | $188.25 | $186.41 | $188.25 | 304 500 |
| Mar 25, 2022 | $188.06 | $188.20 | $186.68 | $188.02 | 263 500 |
| Mar 24, 2022 | $186.00 | $187.49 | $185.68 | $187.48 | 392 000 |
| Mar 23, 2022 | $185.73 | $187.31 | $185.14 | $185.57 | 422 400 |
| Mar 22, 2022 | $187.28 | $189.18 | $187.01 | $187.08 | 421 053 |
| Mar 21, 2022 | $186.29 | $187.91 | $186.05 | $187.35 | 277 027 |
| Mar 18, 2022 | $186.21 | $187.85 | $185.42 | $187.22 | 558 044 |
| Mar 17, 2022 | $185.48 | $187.08 | $185.08 | $186.75 | 187 800 |
| Mar 16, 2022 | $182.19 | $186.13 | $182.19 | $185.98 | 350 100 |
| Mar 15, 2022 | $180.81 | $182.02 | $180.38 | $181.70 | 521 100 |
| Mar 14, 2022 | $180.45 | $181.28 | $179.49 | $180.07 | 399 700 |
| Mar 11, 2022 | $183.69 | $184.39 | $180.85 | $180.86 | 320 600 |
| Mar 10, 2022 | $181.00 | $182.87 | $180.72 | $182.29 | 229 100 |
| Mar 09, 2022 | $182.83 | $184.59 | $181.90 | $182.71 | 398 300 |
| Mar 08, 2022 | $178.85 | $181.69 | $178.01 | $180.17 | 447 300 |
| Mar 07, 2022 | $178.99 | $179.73 | $177.92 | $178.48 | 264 300 |
| Mar 04, 2022 | $180.11 | $181.58 | $177.97 | $178.30 | 445 600 |
| Mar 03, 2022 | $184.26 | $184.26 | $181.30 | $181.60 | 392 300 |
| Mar 02, 2022 | $182.52 | $183.84 | $180.96 | $183.35 | 397 000 |
| Mar 01, 2022 | $184.84 | $186.45 | $181.15 | $181.98 | 651 000 |
| Feb 28, 2022 | $185.38 | $186.57 | $184.27 | $185.43 | 403 200 |
