$53.32 0.00 (%) Cabot Microelectronics Corp - NASDAQ

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCMP historical data

Date Open High Low Close Volume
9/28/201653.0753.4552.9453.32206,938
9/27/201652.3553.0852.1453.05214,841
9/26/201652.1652.9751.6952.48161,897
9/23/201652.2152.8751.7852.50105,026
9/22/201651.8952.3851.6552.36242,449
9/21/201650.6551.8250.3351.74142,752
9/20/201650.6850.9350.3950.6577,066
9/19/201649.7750.5049.7750.3068,578
9/16/201649.5149.7248.9449.67143,192
9/15/201648.4249.6148.4249.4888,980
9/14/201648.9949.0048.1748.50113,872
9/13/201649.4249.9348.6349.0095,326
9/12/201649.3050.4849.1049.8671,517
9/9/201650.5150.7949.3749.39145,726
9/8/201650.6151.0050.1850.9568,701
9/7/201650.3650.7750.1150.7690,059
9/6/201650.5950.6849.9750.3346,172
9/2/201650.2250.6250.1550.6059,011
9/1/201649.7550.1349.2850.1266,044
8/31/201650.6950.8649.2849.72142,983
8/30/201650.4351.1450.4350.7997,433
8/29/201650.1750.7147.3150.4064,316
8/26/201650.4651.2650.0850.2599,918
8/25/201650.3950.9750.1550.48114,196
8/24/201650.5450.6550.1650.50100,854
8/23/201650.7250.9850.5050.5986,061
8/22/201650.0750.5449.8650.5363,343
8/19/201649.9050.6549.9050.31123,830
8/18/201649.3750.0548.9850.00139,329
8/17/201649.0849.6148.7549.03225,879
8/16/201649.7649.7649.1449.1679,783
8/15/201649.5550.2249.5549.9087,900
8/12/201649.6250.1949.3849.57138,936
8/11/201649.7850.0249.0149.74140,521
8/10/201650.0650.0649.1749.56159,037
8/9/201650.2250.6349.9650.00127,915
8/8/201650.1950.5150.0350.10189,716
8/5/201650.1550.3849.9150.17208,732
8/4/201650.1050.4249.7249.84108,518
8/3/201650.0050.5349.7850.05144,633
8/2/201649.9550.5649.5250.03178,115
8/1/201652.2652.6249.7950.10438,530
7/29/201649.7852.9149.4152.62347,506
7/28/201649.4950.9848.2450.16622,453
7/27/201646.7447.1146.5146.93183,205
7/26/201646.3046.9846.3046.76177,572
7/25/201646.4146.5646.0546.4080,433
7/22/201646.2946.5546.0246.4572,568
7/21/201646.7646.8846.1846.40101,115
7/20/201646.8747.0346.3446.92133,254
7/19/201646.7346.9746.6046.62104,415
7/18/201646.8047.1146.7146.8888,687
7/15/201646.8746.8846.3046.6687,278
7/14/201646.9246.9246.3446.5779,915
7/13/201646.3846.8546.3646.52124,833
7/12/201645.7446.6245.7446.40125,776
7/11/201645.3745.8445.0945.69154,183
7/8/201643.1045.5643.0645.34196,509
7/7/201642.7343.3542.3342.76140,740
7/6/201641.6143.4941.1242.72132,791
7/5/201642.2442.6941.2541.7569,262
7/1/201642.1942.5341.9942.4986,217
6/30/201641.3042.3641.1042.34105,997
6/29/201641.3941.9741.0841.1877,341
6/28/201641.1841.5340.7141.1486,610
6/27/201641.7941.7940.3840.78113,509
6/24/201642.3643.2641.7342.18652,306
6/23/201643.6344.2643.5344.1372,229
6/22/201643.2843.6642.8343.1259,963
6/21/201643.2143.5542.9543.2988,134
6/20/201643.3843.6343.1443.31123,338
6/17/201643.2843.3442.5142.84193,548
6/16/201642.6143.2442.3343.15108,761
6/15/201643.3443.4042.8642.9077,776
6/14/201643.0643.4242.7743.24100,611
6/13/201643.2443.6843.1343.25132,421
6/10/201643.4443.8543.0743.40173,126
6/9/201643.5243.7943.3543.7274,634
6/8/201643.2843.9143.0143.7077,048
6/7/201643.2143.4742.9043.2998,152
6/6/201643.1743.7242.8043.1575,532
6/3/201642.9843.4042.6343.24114,271
6/2/201642.6443.0142.4443.0068,618
6/1/201642.9943.4842.6442.78119,845
5/31/201642.6443.1742.5043.14234,297
5/27/201642.1342.7142.0142.60191,255
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center