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 |
| Feb 25, 2022 | $186.23 | $186.68 | $184.35 | $186.50 | 266 300 |
| Feb 24, 2022 | $180.57 | $186.31 | $179.66 | $186.25 | 226 600 |
| Feb 23, 2022 | $184.28 | $185.47 | $182.36 | $182.47 | 398 300 |
| Feb 22, 2022 | $184.12 | $186.25 | $183.11 | $183.67 | 263 900 |
| Feb 18, 2022 | $186.51 | $187.09 | $184.96 | $185.18 | 242 300 |
| Feb 17, 2022 | $186.64 | $187.80 | $186.16 | $186.51 | 275 800 |
| Feb 16, 2022 | $186.33 | $188.87 | $186.00 | $188.16 | 206 700 |
| Feb 15, 2022 | $185.13 | $187.54 | $184.74 | $187.54 | 294 500 |
| Feb 14, 2022 | $182.74 | $184.38 | $181.93 | $183.20 | 361 100 |
| Feb 11, 2022 | $186.73 | $187.05 | $181.42 | $182.02 | 292 900 |
| Feb 10, 2022 | $184.55 | $188.84 | $184.55 | $186.38 | 486 900 |
| Feb 09, 2022 | $186.16 | $186.74 | $184.72 | $186.39 | 236 100 |
| Feb 08, 2022 | $182.34 | $185.18 | $182.34 | $184.51 | 347 000 |
| Feb 07, 2022 | $183.26 | $184.83 | $182.68 | $182.94 | 184 600 |
| Feb 04, 2022 | $180.29 | $184.51 | $180.29 | $183.36 | 451 000 |
| Feb 03, 2022 | $180.06 | $185.51 | $180.06 | $182.54 | 526 400 |
| Feb 02, 2022 | $186.77 | $186.77 | $183.95 | $185.41 | 630 300 |
| Feb 01, 2022 | $180.46 | $185.76 | $179.89 | $185.76 | 440 400 |
| Jan 31, 2022 | $174.31 | $180.90 | $174.31 | $180.88 | 304 900 |
| Jan 28, 2022 | $173.33 | $174.50 | $172.19 | $174.19 | 523 700 |
| Jan 27, 2022 | $176.83 | $176.83 | $173.52 | $173.76 | 412 700 |
| Jan 26, 2022 | $178.98 | $181.12 | $175.81 | $176.40 | 629 500 |
| Jan 25, 2022 | $178.43 | $179.68 | $175.47 | $176.32 | 647 900 |
| Jan 24, 2022 | $177.57 | $181.21 | $176.60 | $180.84 | 737 600 |
| Jan 21, 2022 | $180.37 | $183.52 | $179.88 | $180.00 | 517 400 |
