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 |
| Jan 20, 2022 | $184.69 | $186.84 | $181.78 | $181.95 | 268 400 |
| Jan 19, 2022 | $183.98 | $186.04 | $183.17 | $183.78 | 301 500 |
| Jan 18, 2022 | $185.64 | $186.71 | $183.20 | $183.97 | 554 200 |
| Jan 14, 2022 | $186.72 | $188.93 | $186.19 | $187.65 | 351 300 |
| Jan 13, 2022 | $190.25 | $190.47 | $186.91 | $187.47 | 226 000 |
| Jan 12, 2022 | $188.76 | $189.95 | $187.12 | $187.92 | 461 100 |
| Jan 11, 2022 | $188.44 | $190.33 | $187.23 | $188.22 | 578 500 |
| Jan 10, 2022 | $187.58 | $189.12 | $184.31 | $188.94 | 341 500 |
| Jan 07, 2022 | $189.49 | $191.49 | $188.36 | $189.46 | 207 700 |
| Jan 06, 2022 | $189.29 | $190.78 | $187.98 | $189.99 | 361 400 |
| Jan 05, 2022 | $191.54 | $192.04 | $188.24 | $189.83 | 321 100 |
| Jan 04, 2022 | $191.12 | $192.91 | $188.32 | $191.83 | 215 377 |
| Jan 03, 2022 | $192.23 | $192.76 | $189.68 | $191.50 | 331 540 |
| Dec 31, 2021 | $190.99 | $193.26 | $190.30 | $191.69 | 166 522 |
| Dec 30, 2021 | $192.43 | $193.40 | $189.96 | $190.57 | 158 985 |
| Dec 29, 2021 | $193.32 | $194.93 | $191.85 | $192.00 | 186 384 |
| Dec 28, 2021 | $194.70 | $196.18 | $192.86 | $193.78 | 410 353 |
| Dec 27, 2021 | $189.96 | $193.89 | $189.83 | $193.88 | 319 889 |
| Dec 23, 2021 | $188.11 | $190.55 | $188.11 | $189.98 | 291 988 |
| Dec 22, 2021 | $186.82 | $187.88 | $183.53 | $187.49 | 653 152 |
| Dec 21, 2021 | $187.41 | $187.41 | $185.20 | $186.42 | 433 849 |
| Dec 20, 2021 | $183.15 | $186.34 | $183.15 | $184.39 | 714 206 |
| Dec 17, 2021 | $186.22 | $189.91 | $185.24 | $187.05 | 1 196 792 |
| Dec 16, 2021 | $193.02 | $194.47 | $186.21 | $186.31 | 1 076 984 |
| Dec 15, 2021 | $183.98 | $197.00 | $182.37 | $195.50 | 5 176 120 |
