Stock Quote

Cabot Microelectron (NQ: CCMP )

156.15 USD -8.39 (-5.10%)
Official Closing Price Updated: 4:39 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 164.58 166.05 156.02 156.15 189,124 -8.39(-5.10%)
Mar 05, 2021 167.61 167.61 156.35 164.54 316,600 +2.00(+1.23%)
Mar 04, 2021 170.81 171.82 159.27 162.54 258,451 -8.32(-4.87%)
Mar 03, 2021 173.17 175.37 170.00 170.86 191,560 +2.33(+1.38%)
Mar 02, 2021 175.99 175.99 168.25 168.53 157,033 -9.19(-5.17%)
Mar 01, 2021 174.49 177.76 172.15 177.72 161,115 +7.22(+4.23%)
Feb 26, 2021 167.22 173.95 163.90 170.50 227,900 +3.87(+2.32%)
Feb 25, 2021 176.80 176.80 165.04 166.63 260,544 -12.09(-6.76%)
Feb 24, 2021 165.10 179.27 165.04 178.72 183,519 +11.89(+7.13%)
Feb 23, 2021 162.01 167.37 160.25 166.83 152,992 +1.95(+1.18%)
Feb 22, 2021 165.92 168.94 164.13 164.88 180,900 -3.67(-2.18%)
Feb 19, 2021 164.56 169.32 164.56 168.55 137,500 +5.74(+3.53%)
Feb 18, 2021 169.55 169.55 161.99 162.81 186,199 -7.65(-4.49%)
Feb 17, 2021 173.43 174.70 167.13 170.46 189,185 -3.92(-2.25%)
Feb 16, 2021 176.13 178.11 172.95 174.38 155,106 -0.46(-0.26%)
Feb 12, 2021 172.51 175.98 171.85 174.84 131,200 +2.15(+1.25%)
Feb 11, 2021 167.35 172.82 167.35 172.69 172,457 +5.93(+3.56%)
Feb 10, 2021 169.81 171.46 165.19 166.76 146,264 -2.46(-1.45%)
Feb 09, 2021 169.78 171.29 167.96 169.22 111,722 -3.79(-2.19%)
Feb 08, 2021 170.00 173.40 168.29 173.01 195,109 +3.80(+2.25%)
Feb 05, 2021 168.76 169.98 165.53 169.21 165,400 +3.78(+2.28%)
Feb 04, 2021 162.50 169.95 160.31 165.43 259,115 +8.27(+5.26%)
Feb 03, 2021 156.61 159.46 155.08 157.16 219,889 -0.19(-0.12%)
Feb 02, 2021 158.98 158.98 156.22 157.35 163,009 +1.43(+0.92%)
Feb 01, 2021 148.11 156.93 148.11 155.92 315,521 +8.61(+5.84%)
Jan 29, 2021 152.91 152.91 147.11 147.31 203,700 -5.21(-3.42%)
Jan 28, 2021 155.56 155.67 151.25 152.52 207,406 +2.00(+1.33%)
Jan 27, 2021 160.28 160.28 150.05 150.52 204,432 -10.53(-6.54%)
Jan 26, 2021 167.45 167.45 160.84 161.05 89,209 -4.18(-2.53%)
Jan 25, 2021 167.35 169.70 163.92 165.23 101,302 -2.31(-1.38%)
Jan 22, 2021 165.66 168.90 165.66 167.54 123,000 -0.39(-0.23%)
Jan 21, 2021 169.75 172.72 166.13 167.93 213,384 -1.43(-0.84%)
Jan 20, 2021 174.30 174.99 168.35 169.36 190,404 -3.33(-1.93%)
Jan 19, 2021 169.52 173.39 167.66 172.69 178,036 +8.01(+4.86%)
Jan 15, 2021 164.80 165.93 160.83 164.68 232,400 -2.94(-1.75%)
Jan 14, 2021 164.19 170.95 159.09 167.62 197,208 +3.74(+2.28%)
Jan 13, 2021 165.61 166.69 162.97 163.88 126,272 -2.15(-1.29%)
Jan 12, 2021 159.52 166.64 159.13 166.03 287,363 +7.85(+4.96%)
Jan 11, 2021 155.00 159.33 153.91 158.18 179,869 -0.10(-0.06%)
Jan 08, 2021 154.92 159.66 154.92 158.28 290,100 +3.44(+2.22%)
Jan 07, 2021 149.06 155.50 148.30 154.84 289,689 +6.75(+4.56%)
Jan 06, 2021 147.38 149.59 144.00 148.09 544,043 +1.78(+1.22%)
Jan 05, 2021 146.15 149.29 145.82 146.31 193,897 +0.30(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.