$59.66 +1.11 (%) Cabot Microelectronics Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCMP historical data

Date Open High Low Close Volume
12/2/201658.4759.8658.4259.6693,792
12/1/201659.8360.3357.9758.55141,260
11/30/201660.2960.6559.5759.58138,292
11/29/201660.6061.0459.9460.10222,658
11/28/201660.3760.8058.3060.40266,247
11/25/201660.5260.8660.5060.6738,391
11/23/201660.9461.8160.4760.60143,287
11/22/201660.1061.2160.1061.17105,615
11/21/201659.9560.6559.1260.0588,566
11/18/201659.2359.9558.8059.88169,565
11/17/201659.0059.7956.4259.17107,352
11/16/201658.8459.1457.8759.00153,223
11/15/201657.4959.1257.4958.87123,987
11/14/201659.1559.3456.8757.74201,851
11/11/201656.6258.7456.6258.74227,131
11/10/201656.9657.4854.5356.82204,393
11/9/201655.0956.8554.1856.56195,595
11/8/201655.9356.2555.3455.77126,674
11/7/201655.0056.2554.4356.25109,464
11/4/201654.0554.8253.1854.41117,120
11/3/201654.6154.6153.9054.2494,369
11/2/201654.7855.0854.3154.5784,682
11/1/201655.3455.9254.5354.73139,842
10/31/201655.9756.0654.1755.26297,486
10/28/201655.3956.8155.2755.84198,354
10/27/201655.0056.6252.9355.46364,397
10/26/201652.3652.7651.3251.7570,906
10/25/201652.8752.9952.0552.6173,483
10/24/201652.6653.2452.5852.9762,347
10/21/201652.2452.7651.7152.5553,284
10/20/201652.2152.7251.8952.6163,226
10/19/201652.3452.6252.0652.4366,658
10/18/201652.3352.5851.8352.4077,282
10/17/201651.9752.5850.6651.9542,573
10/14/201652.6452.9752.0952.1966,887
10/13/201652.2752.7051.8452.3084,778
10/12/201652.5852.9752.0752.7743,912
10/11/201653.6553.6552.2252.5959,444
10/10/201654.1654.5153.8853.9073,317
10/7/201653.8554.0853.2153.70153,489
10/6/201652.9454.0052.7753.91103,943
10/5/201652.8753.3852.5452.83191,771
10/4/201652.8853.0152.2852.6985,927
10/3/201652.7653.0652.4652.87111,533
9/30/201653.0853.1752.7052.91122,096
9/29/201653.0553.4052.5552.7590,254
9/28/201653.0753.4552.9453.32206,938
9/27/201652.3553.0852.1453.05214,841
9/26/201652.1652.9751.6952.48161,897
9/23/201652.2152.8751.7852.50105,026
9/22/201651.8952.3851.6552.36242,449
9/21/201650.6551.8250.3351.74142,752
9/20/201650.6850.9350.3950.6577,066
9/19/201649.7750.5049.7750.3068,578
9/16/201649.5149.7248.9449.67143,192
9/15/201648.4249.6148.4249.4888,980
9/14/201648.9949.0048.1748.50113,872
9/13/201649.4249.9348.6349.0095,326
9/12/201649.3050.4849.1049.8671,517
9/9/201650.5150.7949.3749.39145,726
9/8/201650.6151.0050.1850.9568,701
9/7/201650.3650.7750.1150.7690,059
9/6/201650.5950.6849.9750.3346,172
9/2/201650.2250.6250.1550.6059,011
9/1/201649.7550.1349.2850.1266,044
8/31/201650.6950.8649.2849.72142,983
8/30/201650.4351.1450.4350.7997,433
8/29/201650.1750.7147.3150.4064,316
8/26/201650.4651.2650.0850.2599,918
8/25/201650.3950.9750.1550.48114,196
8/24/201650.5450.6550.1650.50100,854
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center