CABOT MICROELECTRONICS $35.50


17/5/2013 04:17 PM  |  NASDAQ : CCMP  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

CCMP historical data

Date Open High Low Close Volume
5/17/2013 35.56 36.12 35.42 35.50 1465
5/16/2013 35.72 36.22 35.35 35.50 927
5/15/2013 35.54 35.82 35.48 35.72 802
5/14/2013 35.07 35.89 35.07 35.72 823
5/13/2013 35.00 35.31 34.88 35.09 536
5/10/2013 34.23 35.20 34.07 35.08 429
5/9/2013 34.77 35.09 34.58 34.72 416
5/8/2013 34.49 35.10 34.49 34.91 602
5/7/2013 34.26 34.58 34.08 34.55 664
5/6/2013 34.47 34.61 34.13 34.23 559
5/3/2013 33.49 34.49 32.98 34.26 1329
5/2/2013 32.74 33.47 32.74 33.02 706
5/1/2013 33.34 33.46 32.56 32.77 1671
4/30/2013 32.97 33.53 32.68 33.51 776
4/29/2013 33.02 33.19 32.69 32.94 688
4/26/2013 32.94 33.02 32.40 32.91 1287
4/25/2013 33.78 33.93 32.29 33.18 2591
4/24/2013 33.34 34.22 33.33 33.83 936
4/23/2013 32.94 33.49 32.71 33.36 666
4/22/2013 32.31 32.87 31.98 32.58 1037
4/19/2013 32.29 32.66 32.08 32.54 1142
4/18/2013 31.62 32.35 31.44 32.25 1466
4/17/2013 32.45 32.76 31.36 31.51 1211
4/16/2013 32.76 33.10 32.51 32.84 742
4/15/2013 33.04 33.13 32.47 32.62 1793
4/12/2013 32.66 33.44 32.66 33.14 1393
4/11/2013 33.35 33.82 32.74 32.89 1297
4/10/2013 33.03 33.58 32.87 33.35 618
4/9/2013 33.31 33.39 32.51 32.95 856
4/8/2013 33.17 33.47 31.68 33.23 517
4/5/2013 32.58 33.13 32.44 32.98 594
4/4/2013 32.89 33.42 32.71 33.16 1119
4/3/2013 32.69 32.92 32.64 32.85 1137
4/2/2013 33.37 33.53 32.51 32.70 1097
4/1/2013 34.73 34.73 33.24 33.36 1378
3/28/2013 34.26 34.90 33.93 34.75 1694
3/27/2013 34.04 34.48 33.87 34.16 762
3/26/2013 34.86 34.93 34.15 34.36 420
3/25/2013 34.13 35.87 34.13 34.71 1936
3/22/2013 33.65 34.27 33.65 33.92 791
3/21/2013 33.75 33.96 33.41 33.61 1988
3/20/2013 34.02 34.35 33.82 34.07 653
3/19/2013 34.01 34.31 33.63 33.88 566
3/18/2013 34.38 34.55 33.87 33.94 630
3/15/2013 34.95 35.45 34.53 34.62 1636
3/14/2013 35.28 35.69 34.81 34.89 949
3/13/2013 35.18 35.39 35.03 35.19 627
3/12/2013 35.34 35.46 34.92 35.26 590
3/11/2013 35.88 35.96 35.31 35.46 396
3/8/2013 36.39 36.39 35.54 35.86 790
3/7/2013 35.73 36.36 35.73 36.00 1255
3/6/2013 35.65 35.98 35.45 35.77 1279
3/5/2013 34.10 35.50 34.10 35.47 1433
3/4/2013 33.74 33.89 33.19 33.72 863
3/1/2013 33.87 34.04 33.50 33.91 948
2/28/2013 34.26 34.54 33.94 34.17 841
2/27/2013 34.04 34.56 33.79 34.20 407
2/26/2013 34.21 34.35 33.83 34.13 555
2/25/2013 35.14 35.22 33.88 33.96 660
2/22/2013 34.66 35.17 34.66 34.88 860
2/21/2013 35.15 35.42 34.38 34.51 1618
2/20/2013 35.96 36.26 35.24 35.25 1131
2/19/2013 35.93 36.07 35.80 35.93 1424
2/15/2013 36.13 36.18 35.60 35.81 1254
2/14/2013 35.96 36.07 35.88 35.91 1718
2/13/2013 35.85 36.02 35.76 35.92 1102
2/12/2013 35.65 36.00 35.63 35.84 1292
2/11/2013 35.72 35.89 35.55 35.63 1061
2/8/2013 35.58 36.09 35.57 35.74 1189
2/7/2013 35.96 36.01 35.45 35.59 1309
2/6/2013 35.99 36.48 35.84 36.04 1907
2/5/2013 36.26 36.66 36.03 36.25 2404
2/4/2013 36.90 37.01 35.86 36.00 2203
2/1/2013 37.03 37.26 36.83 37.20 1641
1/31/2013 36.72 37.10 36.35 36.96 2426
1/30/2013 37.18 37.40 36.71 36.83 2646
1/29/2013 37.04 37.48 37.02 37.35 1825
1/28/2013 37.55 37.68 37.16 37.29 1210
1/25/2013 37.54 37.75 36.84 37.38 2018
1/24/2013 36.80 37.80 36.06 37.28 6154
1/23/2013 36.51 36.72 36.17 36.42 1487
1/22/2013 35.93 36.66 35.59 36.45 1636
1/18/2013 35.86 36.22 35.85 36.05 1157
1/17/2013 35.54 36.28 35.35 35.99 3374
1/16/2013 35.65 35.83 35.32 35.33 1798
1/15/2013 35.41 35.86 35.24 35.74 1175
1/14/2013 35.82 35.82 35.17 35.56 1204
1/11/2013 36.36 36.50 35.43 35.99 1878
1/10/2013 36.49 36.60 35.93 36.29 714
1/9/2013 36.69 36.78 36.00 36.25 1109
1/8/2013 36.25 36.57 35.81 36.50 1989
1/7/2013 36.22 36.75 36.07 36.33 856
1/4/2013 36.58 36.80 36.22 36.49 608
1/3/2013 36.22 36.65 36.04 36.45 1109
1/2/2013 36.00 36.37 35.88 36.28 1977
12/31/2012 34.58 35.51 34.26 35.51 1120
12/28/2012 34.61 34.88 34.17 34.65 707
12/27/2012 34.48 34.80 34.29 34.66 637
12/26/2012 34.82 35.09 34.31 34.49 881
12/24/2012 34.58 35.07 34.34 34.85 687
Marketplace
Trading Center