Cabot Microelectronics Corp $39.74

down -0.45


1/8/2014 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
8/1/201440.2340.5139.3739.74226,255
7/31/201440.0540.6440.0140.19227,768
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
4/22/201442.7843.8642.4343.75110,892
4/21/201442.5443.9842.1642.8173,483
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
Trading Center