$49.08 +0.05 (%) Cabot Microelectronics Corp - NASDAQ

Mar. 30, 2015 | 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
3/30/201549.2649.7048.6849.08196,741
3/27/201548.5149.2648.2649.03114,661
3/26/201547.8048.7047.3948.47262,544
3/25/201549.5549.5547.7847.89417,432
3/24/201549.3949.7849.2549.5060,147
3/23/201549.4949.7949.2649.3976,956
3/20/201549.2049.7148.8049.56180,740
3/19/201548.3549.1048.3148.8376,504
3/18/201548.3648.5847.6848.53131,223
3/17/201549.0949.1748.2048.56140,615
3/16/201549.8050.4649.1049.23232,488
3/13/201551.1251.4350.4350.8790,077
3/12/201551.0551.3050.3951.04116,211
3/11/201549.6850.9749.3950.79159,442
3/10/201550.3050.9349.3149.44122,294
3/9/201550.1351.4450.1351.00137,790
3/6/201550.3750.8050.0750.13105,417
3/5/201550.7350.9250.1650.71111,243
3/4/201551.3351.3350.4250.51193,847
3/3/201551.8352.3351.3551.57127,741
3/2/201551.9052.3551.8252.14197,715
2/27/201552.1352.2451.6451.81120,389
2/26/201551.6752.4551.4252.0592,111
2/25/201551.7152.4651.3951.6796,226
2/24/201551.4251.8751.2551.54122,369
2/23/201551.2551.5650.8251.38150,423
2/20/201551.0751.7550.7651.52170,167
2/19/201551.4151.9651.1251.30145,487
2/18/201551.4152.0350.8551.60177,451
2/17/201552.2052.3751.2351.61162,250
2/13/201552.0752.7351.7852.18201,567
2/12/201552.6853.3752.3152.37158,633
2/11/201551.7352.7351.2952.53151,137
2/10/201551.2751.7750.7151.67122,739
2/9/201550.3951.4150.3751.00264,079
2/6/201550.6451.2750.2550.50166,185
2/5/201550.9151.1150.2250.93206,877
2/4/201549.7250.9549.2250.60222,725
2/3/201550.5751.7049.0449.85467,113
2/2/201549.2650.5948.2950.54438,735
1/30/201548.3850.0048.1449.41516,034
1/29/201549.3450.0047.7548.47434,046
1/28/201546.8747.4145.8645.96212,536
1/27/201546.3046.7945.9246.52131,126
1/26/201546.7447.1246.1546.81153,185
1/23/201546.3847.0046.3846.8052,877
1/22/201546.3546.7845.3146.51119,720
1/21/201546.3046.9846.0146.11169,782
1/20/201546.1646.9145.9946.42248,497
1/16/201544.7446.2444.7446.09126,332
1/15/201545.0545.6744.4644.93156,355
1/14/201544.6145.5044.6145.12104,255
1/13/201545.4346.4944.2445.16157,625
1/12/201545.6645.8944.7145.21111,360
1/9/201546.0546.4245.4945.8273,324
1/8/201546.1847.0645.3946.16118,914
1/7/201545.7046.1445.4145.7583,342
1/6/201545.8245.9244.3645.30118,381
1/5/201546.5447.0145.5245.87122,109
1/2/201547.7148.2346.1346.8290,822
12/31/201447.4748.2247.0647.3269,914
12/30/201447.7447.7447.2047.3973,176
12/29/201448.5448.9247.7547.8498,426
12/26/201447.6649.2447.6648.61185,751
12/24/201447.0947.9447.0947.69140,236
12/23/201447.2047.8347.0547.10103,371
12/22/201445.9347.1445.9347.07111,816
12/19/201445.9346.1245.4145.97261,845
12/18/201446.1746.2445.4146.0397,183
12/17/201444.5745.5444.0645.48164,355
12/16/201445.1845.6544.5144.53116,769
12/15/201445.9346.3545.2645.26138,867
12/12/201445.9446.2945.4145.57128,672
12/11/201445.8646.8945.7246.52182,375
12/10/201445.6246.0445.6145.73199,219
12/9/201444.3545.7743.9745.70240,910
12/8/201446.0546.5344.8144.91203,467
12/5/201445.9946.9545.9946.32146,181
12/4/201446.4746.7845.8446.00114,316
12/3/201446.6347.1846.3146.45227,935
12/2/201446.6547.1245.9346.71151,798
12/1/201447.2147.8946.5846.65182,173
11/28/201447.6848.0347.2147.3059,460
11/26/201447.2047.8647.2047.68103,576
11/25/201447.8048.1147.0847.1892,373
11/24/201447.1147.6446.4947.57108,710
11/21/201448.2948.2946.6346.89102,449
11/20/201446.9047.9146.5947.6581,743
11/19/201448.0448.3446.7646.96117,612
11/18/201447.6949.0747.6948.21161,911
11/17/201447.9747.9747.3247.49118,271
11/14/201447.4248.1547.1547.6292,075
11/13/201447.8648.6147.3747.57152,739
11/12/201447.1348.0446.9747.96107,749
11/11/201447.7347.9447.3047.39172,473
11/10/201447.9347.9947.3047.72165,136
11/7/201447.5147.8946.9347.8685,706
11/6/201447.7748.2547.4247.59169,559
11/5/201447.6948.1147.0647.80171,926
11/4/201447.4847.7646.3847.48377,641
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center