$42.29 +0.31 (%) Cabot Microelectronics Corp - NASDAQ

May. 27, 2016 | 02:27 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCMP historical data

Date Open High Low Close Volume
5/26/201642.1442.1841.8241.98101,681
5/25/201642.0042.2541.8041.9887,990
5/24/201640.8442.0940.8442.0094,250
5/23/201640.8741.1040.3940.68117,058
5/20/201640.2740.9039.9440.72269,343
5/19/201640.3440.8239.9439.94154,087
5/18/201640.2941.0039.9440.65101,957
5/17/201641.5341.8040.1840.41144,233
5/16/201641.6242.1141.6241.71112,864
5/13/201640.9942.4940.8341.4595,170
5/12/201641.7141.9540.7941.16117,824
5/11/201641.9742.2741.6941.7487,564
5/10/201641.7542.2441.6542.0485,839
5/9/201641.8142.0641.4341.7999,806
5/6/201641.2941.8641.2841.86141,333
5/5/201641.6441.6441.2041.49133,491
5/4/201641.8141.9541.2741.47210,232
5/3/201641.5141.9541.2141.80126,120
5/2/201641.9141.9141.5341.84145,828
4/29/201641.9742.0241.0841.89239,575
4/28/201641.2342.6338.3742.32387,018
4/27/201641.5342.8341.5342.3599,114
4/26/201641.6642.3441.3741.62153,188
4/25/201641.7041.8041.0341.4686,414
4/22/201641.4341.8841.4341.8792,457
4/21/201641.1641.3740.8241.35116,256
4/20/201641.6341.6340.9641.24187,917
4/19/201641.3242.0041.1341.75134,118
4/18/201641.8641.9941.4341.50147,191
4/15/201641.4942.3740.5241.99154,535
4/14/201641.6141.9741.3241.64116,190
4/13/201641.2141.9341.0641.7886,812
4/12/201640.2741.2240.0540.9599,245
4/11/201640.6240.7440.0940.27107,839
4/8/201640.6040.9940.0540.42127,804
4/7/201640.6541.4940.1040.32123,479
4/6/201640.5141.0440.0940.8595,949
4/5/201640.7040.8540.0940.44130,682
4/4/201641.3941.5840.8941.01119,394
4/1/201640.5641.6739.6441.44188,316
3/31/201641.4241.4240.8440.9172,865
3/30/201640.9341.5940.8541.3187,092
3/29/201639.3540.9439.2040.88112,134
3/28/201639.3539.7739.1139.52121,049
3/24/201639.1639.7038.8639.3594,285
3/23/201640.3340.4239.2739.35119,987
3/22/201640.0740.8339.3840.4476,141
3/21/201640.3140.8239.9940.2294,014
3/18/201640.4740.6240.0440.37197,156
3/17/201639.5040.4439.2840.22106,848
3/16/201639.6839.7239.1739.53200,812
3/15/201640.0740.0739.3639.72139,923
3/14/201639.8740.5739.7940.4998,563
3/11/201639.8740.2339.6440.0679,319
3/10/201639.7840.1039.0139.57103,380
3/9/201639.4539.8439.3639.5360,720
3/8/201640.2540.2539.0539.29185,038
3/7/201639.5240.6039.4840.47210,156
3/4/201639.9539.9539.3739.70123,419
3/3/201639.3740.0239.3039.95119,919
3/2/201639.0239.6738.8139.39160,045
3/1/201638.8039.1238.4939.0991,125
2/29/201637.9539.1537.9538.46154,185
2/26/201637.7738.3337.6037.92110,699
2/25/201637.7937.7937.3137.6394,707
2/24/201636.6237.8136.4937.68109,721
2/23/201636.7437.5536.7436.90106,368
2/22/201637.7338.0636.9036.94133,292
2/19/201637.3037.9737.2737.41123,646
2/18/201636.7737.4336.6637.33140,074
2/17/201636.4536.8836.3036.73174,785
2/16/201635.7236.4435.2036.22127,928
2/12/201635.6635.9735.0535.34189,342
2/11/201634.5335.6634.5335.51188,073
2/10/201637.8538.2936.1436.21133,457
2/9/201638.8839.2037.5637.77136,052
2/8/201638.7239.3837.9439.24144,696
2/5/201638.8739.4338.3439.18187,392
2/4/201639.4539.8038.5038.9995,619
2/3/201639.2539.6438.6039.5079,195
2/2/201639.9139.9138.6038.89129,047
2/1/201640.4241.2039.9940.40129,987
1/29/201639.8041.0839.4640.64243,704
1/28/201640.4542.0837.5639.87248,185
1/27/201640.8241.1540.3140.48136,454
1/26/201640.4941.3439.8841.00138,386
1/25/201640.0541.0039.9740.38121,559
1/22/201640.0940.4239.5540.23193,910
1/21/201640.0740.1039.1739.71182,009
1/20/201639.7640.4939.4640.14200,163
1/19/201640.1840.6639.9640.28109,102
1/15/201639.7340.2738.9939.71141,176
1/14/201639.3541.1639.0640.68156,893
1/13/201640.5440.8338.9139.02168,818
1/12/201640.9841.3740.0140.50105,830
1/11/201641.1641.8240.4340.82154,732
1/8/201643.3344.0041.1641.21277,866
1/7/201642.2443.6442.2443.18275,083
1/6/201642.7242.9842.5042.55135,699
1/5/201643.4943.7042.9443.2593,224
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center