Cabot Microelectronics Corp $43.19

up +0.10


12/9/2014 04:00 PM  |  NASDAQ : CCMP  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCMP historical data

Date Open High Low Close Volume
9/12/201443.2043.3542.4043.19156,938
9/11/201441.6043.2041.6043.09159,954
9/10/201441.4941.8641.3041.78182,703
9/9/201442.1842.2241.4641.55117,520
9/8/201442.3442.4741.9142.2980,771
9/5/201442.4042.6641.9542.52187,759
9/4/201442.6842.8042.4742.63151,631
9/3/201443.2243.2542.6042.6868,177
9/2/201443.1743.2442.6842.9967,712
8/29/201442.5343.0642.3542.9097,847
8/28/201442.3042.6742.0742.4860,085
8/27/201442.6542.6542.2642.43124,408
8/26/201442.1842.6742.1542.6570,395
8/25/201442.2042.2341.8342.20105,686
8/22/201442.0642.0841.5741.98104,455
8/21/201442.3142.5141.6542.04126,533
8/20/201443.0043.0042.3142.35110,310
8/19/201442.7843.1742.3843.1385,925
8/18/201442.3042.7741.8642.66123,013
8/15/201442.5942.8441.5542.00105,547
8/14/201442.1442.2741.9042.1863,597
8/13/201441.6942.3341.4142.15177,693
8/12/201442.2942.4141.3241.51121,164
8/11/201441.7642.4441.2042.35162,463
8/8/201440.8841.7040.6841.65182,522
8/7/201441.1641.1640.5940.87146,428
8/6/201440.1541.1440.1040.95105,699
8/5/201440.0940.6540.0040.50178,209
8/4/201439.9940.3139.6640.20673,606
8/1/201440.2340.5139.3739.74226,255
7/31/201440.0540.6440.0140.19230,788
7/30/201440.7640.7840.3340.57106,811
7/29/201440.7441.0040.0640.49213,123
7/28/201440.3241.5240.0540.75246,638
7/25/201440.0140.4739.2039.81325,502
7/24/201442.1642.1640.1140.52502,509
7/23/201444.0344.0343.0443.21114,879
7/22/201444.0444.3343.7643.9698,708
7/21/201443.8044.0343.4543.6674,793
7/18/201443.4444.2743.3144.04127,426
7/17/201444.2844.5443.3943.53127,343
7/16/201444.6045.0343.7244.51113,552
7/15/201444.7944.9543.7544.3796,375
7/14/201445.6445.7144.7544.80114,300
7/11/201444.7245.3644.5845.13129,985
7/10/201444.5345.2644.2544.84161,439
7/9/201445.5246.1145.1445.45146,574
7/8/201445.4445.7244.8345.32126,223
7/7/201445.7545.9945.5345.6381,052
7/3/201445.7446.4045.5446.0861,702
7/2/201445.5946.0445.3645.5270,185
7/1/201444.8646.4144.6245.76137,045
6/30/201444.6144.8744.3244.65129,364
6/27/201444.0044.9644.0044.78396,102
6/26/201443.9944.4143.4844.3090,529
6/25/201443.6644.0642.9943.9495,501
6/24/201444.1845.0943.8543.8796,911
6/23/201444.5044.7143.9544.3567,853
6/20/201444.5444.8344.1244.57192,864
6/19/201444.7244.7244.1344.4092,962
6/18/201444.2744.4643.8144.4376,259
6/17/201443.9444.7743.7244.23126,520
6/16/201444.6344.9743.9044.02186,973
6/13/201445.0445.4044.5144.76150,323
6/12/201445.7945.9644.6444.73118,651
6/11/201444.9246.0044.8645.88203,181
6/10/201445.0945.3944.6145.02113,795
6/9/201444.7946.1944.7945.11137,701
6/6/201444.9245.5144.5144.64159,475
6/5/201443.2044.8242.9544.57121,211
6/4/201442.6643.4342.3543.2273,227
6/3/201442.6743.4042.3742.8689,768
6/2/201443.0943.4942.5142.8885,858
5/30/201443.2643.4842.9643.0393,133
5/29/201443.2343.3042.8543.1964,485
5/28/201442.9043.2842.7743.0786,700
5/27/201442.5443.7942.5443.00112,795
5/23/201442.2742.4041.7142.1089,272
5/22/201441.8142.7041.5042.2170,748
5/21/201441.8942.4441.3441.81126,317
5/20/201441.8742.3741.1641.79143,797
5/19/201441.5042.4341.1842.1086,578
5/16/201441.3541.7841.0041.63102,721
5/15/201440.9841.7540.4141.40131,160
5/14/201441.9941.9940.8441.03134,326
5/13/201443.3743.6941.9742.20152,471
5/12/201442.3543.6242.0443.2999,750
5/9/201441.9642.4641.3342.29188,516
5/8/201441.7142.6341.1142.15195,126
5/7/201441.3741.9938.5141.74123,928
5/6/201442.1242.3941.1641.38109,045
5/5/201442.1542.8041.7842.22162,006
5/2/201442.7442.7942.2342.49133,470
5/1/201443.1643.2242.3642.76136,222
4/30/201443.0843.5342.2543.37131,392
4/29/201443.8044.0142.9543.2387,953
4/28/201444.4244.6841.7943.48161,868
4/25/201445.0445.4643.5744.25156,040
4/24/201443.7845.3642.3045.19137,381
4/23/201443.5544.3542.9943.22109,580
Trading Center