$45.64 -0.39 (%) Cabot Microelectronics Corp - NASDAQ

Dec. 19, 2014 | 12:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCMP historical data

Date Open High Low Close Volume
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
11/3/201448.1948.8247.7448.24165,591
10/31/201449.0049.0047.9148.23265,555
10/30/201448.0848.6547.6947.96188,956
10/29/201448.7949.3848.0448.40158,962
10/28/201447.2648.8647.0148.70205,549
10/27/201446.6847.5946.3047.20201,875
10/24/201446.3546.9045.6346.82225,960
10/23/201443.5446.0043.5445.99371,424
10/22/201443.2143.3942.8142.93147,055
10/21/201443.3743.5043.0743.28206,462
10/20/201442.3043.2242.2643.08103,168
10/17/201443.2243.2242.0342.40162,568
10/16/201441.2742.7841.2742.60286,523
10/15/201440.4142.2839.5241.88155,477
10/14/201440.5341.3340.5341.05210,466
10/13/201440.7141.1040.1040.12147,444
10/10/201440.9541.4140.5340.64175,033
10/9/201442.1042.1040.9241.19176,458
10/8/201441.2642.3240.9542.14127,203
10/7/201441.6541.8941.3141.4381,489
10/6/201442.3242.5842.0142.04169,574
10/3/201442.3442.6342.0542.2479,544
10/2/201441.5441.9841.0641.8894,745
10/1/201441.4341.7740.7641.63210,553
9/30/201441.7241.7241.2741.45128,939
9/29/201441.4842.0041.4641.79111,175
9/26/201442.4042.5641.9042.03165,264
9/25/201442.3942.4241.6042.16116,354
9/24/201442.1642.5941.7042.3984,746
9/23/201441.6342.2141.5041.99159,191
9/22/201442.4942.4941.6441.90123,578
9/19/201443.6743.9342.5542.60234,642
9/18/201443.2943.7743.0843.61123,823
9/17/201442.5443.3742.3743.06116,783
9/16/201442.6543.4242.3342.60146,061
9/15/201443.1143.1142.2142.7884,868
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center