$50.59 +0.06 (%) Cabot Microelectronics Corp - NASDAQ

Aug. 23, 2016 | 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
8/23/201650.7250.9850.5050.5986,061
8/22/201650.0750.5449.8650.5363,343
8/19/201649.9050.6549.9050.31123,830
8/18/201649.3750.0548.9850.00139,329
8/17/201649.0849.6148.7549.03225,879
8/16/201649.7649.7649.1449.1679,783
8/15/201649.5550.2249.5549.9087,900
8/12/201649.6250.1949.3849.57138,936
8/11/201649.7850.0249.0149.74140,521
8/10/201650.0650.0649.1749.56159,037
8/9/201650.2250.6349.9650.00127,915
8/8/201650.1950.5150.0350.10189,716
8/5/201650.1550.3849.9150.17208,732
8/4/201650.1050.4249.7249.84108,518
8/3/201650.0050.5349.7850.05144,633
8/2/201649.9550.5649.5250.03178,115
8/1/201652.2652.6249.7950.10438,530
7/29/201649.7852.9149.4152.62347,506
7/28/201649.4950.9848.2450.16622,453
7/27/201646.7447.1146.5146.93183,205
7/26/201646.3046.9846.3046.76177,572
7/25/201646.4146.5646.0546.4080,433
7/22/201646.2946.5546.0246.4572,568
7/21/201646.7646.8846.1846.40101,115
7/20/201646.8747.0346.3446.92133,254
7/19/201646.7346.9746.6046.62104,415
7/18/201646.8047.1146.7146.8888,687
7/15/201646.8746.8846.3046.6687,278
7/14/201646.9246.9246.3446.5779,915
7/13/201646.3846.8546.3646.52124,833
7/12/201645.7446.6245.7446.40125,776
7/11/201645.3745.8445.0945.69154,183
7/8/201643.1045.5643.0645.34196,509
7/7/201642.7343.3542.3342.76140,740
7/6/201641.6143.4941.1242.72132,791
7/5/201642.2442.6941.2541.7569,262
7/1/201642.1942.5341.9942.4986,217
6/30/201641.3042.3641.1042.34105,997
6/29/201641.3941.9741.0841.1877,341
6/28/201641.1841.5340.7141.1486,610
6/27/201641.7941.7940.3840.78113,509
6/24/201642.3643.2641.7342.18652,306
6/23/201643.6344.2643.5344.1372,229
6/22/201643.2843.6642.8343.1259,963
6/21/201643.2143.5542.9543.2988,134
6/20/201643.3843.6343.1443.31123,338
6/17/201643.2843.3442.5142.84193,548
6/16/201642.6143.2442.3343.15108,761
6/15/201643.3443.4042.8642.9077,776
6/14/201643.0643.4242.7743.24100,611
6/13/201643.2443.6843.1343.25132,421
6/10/201643.4443.8543.0743.40173,126
6/9/201643.5243.7943.3543.7274,634
6/8/201643.2843.9143.0143.7077,048
6/7/201643.2143.4742.9043.2998,152
6/6/201643.1743.7242.8043.1575,532
6/3/201642.9843.4042.6343.24114,271
6/2/201642.6443.0142.4443.0068,618
6/1/201642.9943.4842.6442.78119,845
5/31/201642.6443.1742.5043.14234,297
5/27/201642.1342.7142.0142.60191,255
5/26/201642.1442.1841.8241.98101,681
5/25/201642.0042.2541.8041.9887,990
5/24/201640.8442.0940.8442.0094,250
5/23/201640.8741.1040.3940.68117,058
5/20/201640.2740.9039.9440.72269,343
5/19/201640.3440.8239.9439.94154,087
5/18/201640.2941.0039.9440.65101,957
5/17/201641.5341.8040.1840.41144,233
5/16/201641.6242.1141.6241.71112,864
5/13/201640.9942.4940.8341.4595,170
5/12/201641.7141.9540.7941.16117,824
5/11/201641.9742.2741.6941.7487,564
5/10/201641.7542.2441.6542.0485,839
5/9/201641.8142.0641.4341.7999,806
5/6/201641.2941.8641.2841.86141,333
5/5/201641.6441.6441.2041.49133,491
5/4/201641.8141.9541.2741.47210,232
5/3/201641.5141.9541.2141.80126,120
5/2/201641.9141.9141.5341.84145,828
4/29/201641.9742.0241.0841.89239,575
4/28/201641.2342.6338.3742.32387,018
4/27/201641.5342.8341.5342.3599,114
4/26/201641.6642.3441.3741.62153,188
4/25/201641.7041.8041.0341.4686,414
4/22/201641.4341.8841.4341.8792,457
4/21/201641.1641.3740.8241.35116,256
4/20/201641.6341.6340.9641.24187,917
4/19/201641.3242.0041.1341.75134,118
4/18/201641.8641.9941.4341.50147,191
4/15/201641.4942.3740.5241.99154,535
4/14/201641.6141.9741.3241.64116,190
4/13/201641.2141.9341.0641.7886,812
4/12/201640.2741.2240.0540.9599,245
4/11/201640.6240.7440.0940.27107,839
4/8/201640.6040.9940.0540.42127,804
4/7/201640.6541.4940.1040.32123,479
4/6/201640.5141.0440.0940.8595,949
4/5/201640.7040.8540.0940.44130,682
4/4/201641.3941.5840.8941.01119,394
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center