$37.77 -1.47 (%) Cabot Microelectronics Corp - NASDAQ

Feb. 9, 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
2/9/201638.8839.2037.5637.77136,052
2/8/201638.7239.3837.9439.24144,696
2/5/201638.8739.4338.3439.18187,392
2/4/201639.4539.8038.5038.9995,619
2/3/201639.2539.6438.6039.5079,195
2/2/201639.9139.9138.6038.89129,047
2/1/201640.4241.2039.9940.40129,987
1/29/201639.8041.0839.4640.64243,704
1/28/201640.4542.0837.5639.87248,185
1/27/201640.8241.1540.3140.48136,454
1/26/201640.4941.3439.8841.00138,386
1/25/201640.0541.0039.9740.38121,559
1/22/201640.0940.4239.5540.23193,910
1/21/201640.0740.1039.1739.71182,009
1/20/201639.7640.4939.4640.14200,163
1/19/201640.1840.6639.9640.28109,102
1/15/201639.7340.2738.9939.71141,176
1/14/201639.3541.1639.0640.68156,893
1/13/201640.5440.8338.9139.02168,818
1/12/201640.9841.3740.0140.50105,830
1/11/201641.1641.8240.4340.82154,732
1/8/201643.3344.0041.1641.21277,866
1/7/201642.2443.6442.2443.18275,083
1/6/201642.7242.9842.5042.55135,699
1/5/201643.4943.7042.9443.2593,224
1/4/201643.1043.4942.6243.35153,270
12/31/201544.2744.2743.5343.78131,773
12/30/201544.8044.8444.3544.4464,510
12/29/201545.1145.2844.6144.8292,399
12/28/201544.7844.7844.1644.6461,551
12/24/201545.0045.1944.6344.9148,729
12/23/201545.3445.7744.6345.03157,396
12/22/201543.2945.4242.7345.23220,845
12/21/201543.1943.3442.7943.1680,727
12/18/201542.7843.2242.4842.85441,371
12/17/201543.0443.4342.7242.77145,464
12/16/201542.7643.1542.3242.95189,048
12/15/201541.7842.8641.6942.62116,187
12/14/201542.0042.0041.3741.47205,221
12/11/201540.9642.2840.9642.18230,428
12/10/201541.3041.8541.2141.5590,959
12/9/201541.6942.3541.3141.44127,973
12/8/201541.5542.1041.2241.6486,193
12/7/201542.7542.9441.6142.02100,349
12/4/201542.4343.0742.3942.7675,056
12/3/201542.8543.2042.2942.37116,511
12/2/201542.5442.8042.3442.64107,333
12/1/201542.1642.5041.8042.4492,161
11/30/201541.9442.3641.7941.96128,122
11/27/201541.7042.1541.4841.8595,407
11/25/201541.6241.9941.3641.6280,073
11/24/201541.5142.0538.8841.69113,737
11/23/201541.1141.8540.8841.61151,593
11/20/201541.1441.7440.7741.25175,810
11/19/201541.5741.7440.8740.98112,503
11/18/201540.6041.7040.4341.49119,139
11/17/201541.9441.9440.5040.57145,502
11/16/201541.5242.0241.0641.83118,434
11/13/201541.6942.0341.1541.56117,832
11/12/201542.6342.8541.7241.9291,600
11/11/201542.5943.3342.4742.95123,736
11/10/201542.8242.8242.1642.43137,369
11/9/201542.8843.0042.5242.8384,993
11/6/201542.8443.1242.7143.05149,065
11/5/201543.5543.5542.0343.00185,682
11/4/201543.3843.8843.2343.71100,119
11/3/201542.5343.5442.5343.30160,123
11/2/201542.3143.0841.7042.67171,501
10/30/201541.5142.6541.5142.17122,634
10/29/201542.0943.9941.2141.80164,923
10/28/201541.1142.1141.0641.68158,444
10/27/201541.1641.6140.7841.00192,217
10/26/201541.7042.4041.0441.2884,817
10/23/201541.2642.0440.8541.77148,020
10/22/201541.9142.4840.4140.95157,049
10/21/201542.4142.7141.5441.59145,309
10/20/201541.3442.3741.3442.06123,858
10/19/201541.3541.8541.2941.43180,614
10/16/201541.6741.6741.2741.56110,644
10/15/201541.4941.6540.9641.54181,752
10/14/201540.9141.6840.9141.35153,392
10/13/201541.2841.5540.9240.9864,010
10/12/201541.7241.7441.3641.5878,877
10/9/201542.1942.5041.5741.6882,786
10/8/201541.7542.1341.4042.1286,657
10/7/201541.2342.1240.8941.7195,069
10/6/201540.4741.0440.1940.9690,713
10/5/201539.7440.6039.7440.59130,869
10/2/201538.3139.8638.3139.46108,621
10/1/201538.5739.6338.5038.70285,516
9/30/201538.6139.2838.0238.74166,881
9/29/201538.3438.5337.8438.23222,928
9/28/201540.9140.9138.2638.40339,781
9/25/201541.3541.8040.7440.9999,189
9/24/201541.0641.2340.0240.91162,465
9/23/201542.2942.4641.2441.4196,390
9/22/201542.4342.6842.1342.5079,979
9/21/201543.3143.7342.6842.9099,278
9/18/201543.0343.8242.9743.12194,059
9/17/201543.5444.3443.0843.7599,390
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center