$45.34 -0.62 (%) Cabot Microelectronics Corp - NASDAQ

Jul. 31, 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
7/31/201545.9946.5045.0145.34179,936
7/30/201542.7747.1641.5045.96289,052
7/29/201542.8043.4542.2843.26182,548
7/28/201542.7743.5542.3342.76317,290
7/27/201542.4642.8941.7442.58126,955
7/24/201542.7942.9342.5042.79238,344
7/23/201543.7743.7741.5743.01380,921
7/22/201543.7343.9343.2643.76115,705
7/21/201543.8144.3443.8144.0562,921
7/20/201544.3644.3643.7143.9072,337
7/17/201544.6044.6044.2044.3951,656
7/16/201544.9945.1544.3344.4675,550
7/15/201545.2645.2644.6344.7853,548
7/14/201545.1945.3844.9245.1665,973
7/13/201544.8345.4744.8345.30257,534
7/10/201544.5044.8944.1444.84117,683
7/9/201545.5045.5043.9744.05123,266
7/8/201544.9545.1944.4144.90189,992
7/7/201545.8645.9345.0145.44181,019
7/6/201546.1646.6145.3746.01146,404
7/2/201547.1747.1745.5946.5971,555
7/1/201547.4547.6046.3047.17142,069
6/30/201547.2147.2146.6547.11108,245
6/29/201547.7047.7046.8046.91140,250
6/26/201548.1748.7147.8048.04172,715
6/25/201548.0948.3047.7548.20120,401
6/24/201547.8748.3147.7147.8683,582
6/23/201547.9648.1847.4547.9995,240
6/22/201548.3948.4947.5647.96170,145
6/19/201548.9248.9247.9648.23313,588
6/18/201548.4249.2448.0748.80112,897
6/17/201548.5948.7648.1548.3893,617
6/16/201547.4848.6847.2948.48138,657
6/15/201546.6747.7946.2547.66143,510
6/12/201547.2147.3146.8846.9976,280
6/11/201547.1347.5546.9847.3480,115
6/10/201546.0947.1845.8047.05142,125
6/9/201545.8746.4145.4246.25132,109
6/8/201545.9946.1445.5946.01110,735
6/5/201546.1446.4745.6246.07105,830
6/4/201546.3046.6145.6846.14107,088
6/3/201546.5146.7445.9546.51129,681
6/2/201546.3547.0846.0246.37134,130
6/1/201546.5146.6545.8946.59100,804
5/29/201546.3246.7145.8946.18105,914
5/28/201546.7846.7846.0846.43127,861
5/27/201546.0546.5645.7546.4193,959
5/26/201545.7746.1845.1245.97200,238
5/22/201546.5346.7646.0146.06115,658
5/21/201547.0547.0746.2646.5892,355
5/20/201546.5547.1346.3247.06118,270
5/19/201546.7046.7046.1446.4690,464
5/18/201546.2146.8846.1146.7388,522
5/15/201546.7746.9346.1446.34109,726
5/14/201546.3646.8346.0646.67119,984
5/13/201546.2046.6245.6846.2087,778
5/12/201546.1346.6245.4046.00103,725
5/11/201546.3246.9546.2046.2696,216
5/8/201546.8846.8846.2046.33154,096
5/7/201545.9146.7145.8346.3799,961
5/6/201547.3047.4145.6845.97264,633
5/5/201546.9247.0946.2247.02389,599
5/4/201546.3147.6145.9347.20213,897
5/1/201547.2947.3945.7546.43293,581
4/30/201545.2447.4444.1947.30329,441
4/29/201549.8750.0349.1649.3994,270
4/28/201549.2650.2548.8350.20151,788
4/27/201549.7350.4649.0549.14114,491
4/24/201550.2450.2449.2749.5065,759
4/23/201549.6750.2249.3250.1469,667
4/22/201549.5649.8948.9349.7889,902
4/21/201549.7250.0749.4349.53183,757
4/20/201548.5249.5048.5249.3578,996
4/17/201548.9149.3148.2448.33117,239
4/16/201549.5549.6048.9149.2487,194
4/15/201549.7950.1749.4949.81135,236
4/14/201549.6550.1149.0049.59335,908
4/13/201549.5349.8649.0849.1859,347
4/10/201549.5449.8149.3949.4272,500
4/9/201549.9050.4449.0949.27123,156
4/8/201549.8250.5249.8050.06126,405
4/7/201550.4350.8149.7849.83114,913
4/6/201550.7551.0850.3650.51217,247
4/2/201550.7151.4050.3650.97225,666
4/1/201550.4450.9449.5550.19232,157
3/31/201549.1050.0749.1049.97378,985
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!