$46.82 +0.83 (%) Cabot Microelectronics Corp - NASDAQ

Oct. 24, 2014 | 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
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
7/29/201440.7441.0040.0640.49213,123
7/28/201440.3241.5240.0540.75246,638
7/25/201440.0140.4739.2039.81325,502
7/24/201442.1642.1640.1140.52502,509
7/23/201444.0344.0343.0443.21114,879
7/22/201444.0444.3343.7643.9698,708
7/21/201443.8044.0343.4543.6674,793
7/18/201443.4444.2743.3144.04127,426
7/17/201444.2844.5443.3943.53127,343
7/16/201444.6045.0343.7244.51113,552
7/15/201444.7944.9543.7544.3796,375
7/14/201445.6445.7144.7544.80114,300
7/11/201444.7245.3644.5845.13129,985
7/10/201444.5345.2644.2544.84161,439
7/9/201445.5246.1145.1445.45146,574
7/8/201445.4445.7244.8345.32126,223
7/7/201445.7545.9945.5345.6381,052
7/3/201445.7446.4045.5446.0861,702
7/2/201445.5946.0445.3645.5270,185
7/1/201444.8646.4144.6245.76137,045
6/30/201444.6144.8744.3244.65129,364
6/27/201444.0044.9644.0044.78396,102
6/26/201443.9944.4143.4844.3090,529
6/25/201443.6644.0642.9943.9495,501
6/24/201444.1845.0943.8543.8796,911
6/23/201444.5044.7143.9544.3567,853
6/20/201444.5444.8344.1244.57192,864
6/19/201444.7244.7244.1344.4092,962
6/18/201444.2744.4643.8144.4376,259
6/17/201443.9444.7743.7244.23126,520
6/16/201444.6344.9743.9044.02186,973
6/13/201445.0445.4044.5144.76150,323
6/12/201445.7945.9644.6444.73118,651
6/11/201444.9246.0044.8645.88203,181
6/10/201445.0945.3944.6145.02113,795
6/9/201444.7946.1944.7945.11137,701
6/6/201444.9245.5144.5144.64159,475
6/5/201443.2044.8242.9544.57121,211
6/4/201442.6643.4342.3543.2273,227
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center