Cabot Microelectronics Corp $42.32

up +0.65


17/4/2014 08:10 PM  |  NASDAQ : CCMP  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCMP historical data

Date Open High Low Close Volume
4/17/201441.5442.5141.3142.3270,115
4/16/201442.1642.6441.4541.6769,201
4/15/201441.4242.0640.2341.87114,975
4/14/201441.6441.7340.8141.3083,131
4/11/201441.9342.6540.7941.3496,666
4/10/201444.1244.1242.2042.3495,186
4/9/201443.6344.4343.3344.2096,478
4/8/201443.0843.7942.5043.4688,102
4/7/201443.2543.6142.5443.0798,765
4/4/201445.6545.6543.2743.4084,742
4/3/201445.5545.8444.9545.2969,675
4/2/201445.0645.4844.6045.4551,376
4/1/201444.1945.0844.0245.00129,649
3/31/201443.6144.2743.5044.00149,609
3/28/201443.6944.4643.2243.3172,935
3/27/201443.8144.3243.2043.7367,701
3/26/201445.3445.3443.8143.84113,594
3/25/201445.5245.9344.8344.9972,363
3/24/201445.6345.6344.6945.3766,803
3/21/201445.8546.4645.3245.63276,442
3/20/201444.8345.7844.8045.70105,071
3/19/201445.3845.6544.4744.9971,460
3/18/201444.8345.5544.4945.54129,787
3/17/201444.4545.2644.4244.94108,722
3/14/201443.9244.6743.9244.26113,656
3/13/201444.8044.8843.7744.07131,172
3/12/201444.2544.8544.1044.7085,726
3/11/201444.9345.0744.4444.58110,529
3/10/201444.7945.3944.6544.98142,726
3/7/201445.0745.2744.5644.91113,899
3/6/201444.8445.2044.5845.00157,563
3/5/201444.6844.9544.1244.69101,627
3/4/201443.8545.0243.7044.88203,163
3/3/201443.5943.9943.3443.48155,420
2/28/201444.2644.8443.7644.17194,464
2/27/201443.1544.2043.1144.18122,589
2/26/201443.1443.8242.8443.30170,382
2/25/201442.6443.3342.4042.97131,365
2/24/201442.5643.0342.2142.6993,137
2/21/201443.2543.4742.3442.43167,634
2/20/201442.6243.2842.3643.04125,740
2/19/201443.0343.6042.2942.49215,218
2/18/201441.4542.2941.2641.39153,795
2/14/201440.8741.4340.5441.29183,040
2/13/201440.0141.2440.0140.93152,220
2/12/201440.5041.3740.4340.48154,998
2/11/201440.3040.6539.8840.44182,269
2/10/201440.4140.5739.7640.19116,551
2/7/201440.2240.8240.0940.48165,405
2/6/201440.4140.7739.9140.14250,507
2/5/201440.4340.9639.6040.34157,762
2/4/201439.6040.9039.6040.38280,848
2/3/201440.3240.3838.6839.11244,427
1/31/201440.0540.8840.0540.32207,155
1/30/201440.9241.0040.5640.77240,221
1/29/201440.9541.3540.2240.43184,079
1/28/201440.7141.6240.3141.36246,369
1/27/201441.1641.2540.3940.78257,441
1/24/201442.3442.3540.3541.02327,072
1/23/201446.4547.3542.3843.00480,890
1/22/201446.9247.3546.4647.28189,134
1/21/201447.2747.4946.7246.92131,108
1/17/201447.3247.9947.1247.27160,899
1/16/201447.4447.7246.5647.23135,349
1/15/201447.0947.8346.5647.73156,049
1/14/201446.1647.0945.9247.05122,411
1/13/201445.9846.1245.6645.93129,062
1/10/201446.0546.2145.4446.12142,076
1/9/201446.1146.2445.4845.81186,038
1/8/201445.7646.2545.4346.18154,519
1/7/201445.9446.3445.5446.01154,249
1/6/201446.2746.4545.4545.89195,043
1/3/201445.1646.1745.1246.16209,308
1/2/201445.3745.7144.6845.22195,809
12/31/201345.3945.8545.0345.70112,380
12/30/201345.1245.7445.0945.4193,860
12/27/201345.1945.4044.8945.12114,018
12/26/201345.2145.6344.9645.0199,311
12/24/201344.7245.2044.5445.0590,078
12/23/201344.9445.2644.4244.81188,538
12/20/201344.5844.8644.1544.63381,432
12/19/201344.1044.8843.9244.39234,189
12/18/201345.3745.7543.8644.01283,814
12/17/201344.8645.6344.2545.44264,795
12/16/201343.3744.5543.0444.08131,799
12/13/201343.2443.5242.8643.11157,994
12/12/201343.2543.4142.7943.10135,992
12/11/201343.9544.0743.1143.34167,960
12/10/201343.9744.6243.6943.88176,611
12/9/201344.2144.9444.0244.32192,707
12/6/201344.6445.0943.6644.22151,344
12/5/201343.9245.2143.3944.42273,899
12/4/201343.6344.6943.2643.39142,582
12/3/201344.5845.2343.6744.10237,985
12/2/201345.0745.2444.6344.77118,416
11/29/201345.1645.4144.9345.0772,115
11/27/201344.6445.0844.5545.00184,837
11/26/201344.7045.4744.3144.55248,775
11/25/201343.9745.1443.9644.78244,460
11/22/201343.7144.5043.6043.96171,854
Trading Center