$46.06 -0.52 (%) Cabot Microelectronics Corp - NASDAQ

May. 22, 2015 | 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
5/22/201546.5346.7646.0146.06115,658
5/21/201547.0547.0746.2646.5892,355
5/20/201546.5547.1346.3247.06118,270
5/19/201546.7046.7046.1446.4690,464
5/18/201546.2146.8846.1146.7388,522
5/15/201546.7746.9346.1446.34109,726
5/14/201546.3646.8346.0646.67119,984
5/13/201546.2046.6245.6846.2087,778
5/12/201546.1346.6245.4046.00103,725
5/11/201546.3246.9546.2046.2696,216
5/8/201546.8846.8846.2046.33154,096
5/7/201545.9146.7145.8346.3799,961
5/6/201547.3047.4145.6845.97264,633
5/5/201546.9247.0946.2247.02389,599
5/4/201546.3147.6145.9347.20213,897
5/1/201547.2947.3945.7546.43293,581
4/30/201545.2447.4444.1947.30329,441
4/29/201549.8750.0349.1649.3994,270
4/28/201549.2650.2548.8350.20151,788
4/27/201549.7350.4649.0549.14114,491
4/24/201550.2450.2449.2749.5065,759
4/23/201549.6750.2249.3250.1469,667
4/22/201549.5649.8948.9349.7889,902
4/21/201549.7250.0749.4349.53183,757
4/20/201548.5249.5048.5249.3578,996
4/17/201548.9149.3148.2448.33117,239
4/16/201549.5549.6048.9149.2487,194
4/15/201549.7950.1749.4949.81135,236
4/14/201549.6550.1149.0049.59335,908
4/13/201549.5349.8649.0849.1859,347
4/10/201549.5449.8149.3949.4272,500
4/9/201549.9050.4449.0949.27123,156
4/8/201549.8250.5249.8050.06126,405
4/7/201550.4350.8149.7849.83114,913
4/6/201550.7551.0850.3650.51217,247
4/2/201550.7151.4050.3650.97225,666
4/1/201550.4450.9449.5550.19232,157
3/31/201549.1050.0749.1049.97378,985
3/30/201549.2649.7048.6849.08196,741
3/27/201548.5149.2648.2649.03114,661
3/26/201547.8048.7047.3948.47262,544
3/25/201549.5549.5547.7847.89417,432
3/24/201549.3949.7849.2549.5060,147
3/23/201549.4949.7949.2649.3976,956
3/20/201549.2049.7148.8049.56180,740
3/19/201548.3549.1048.3148.8376,504
3/18/201548.3648.5847.6848.53131,223
3/17/201549.0949.1748.2048.56140,615
3/16/201549.8050.4649.1049.23232,488
3/13/201551.1251.4350.4350.8790,077
3/12/201551.0551.3050.3951.04116,211
3/11/201549.6850.9749.3950.79159,442
3/10/201550.3050.9349.3149.44122,294
3/9/201550.1351.4450.1351.00137,790
3/6/201550.3750.8050.0750.13105,417
3/5/201550.7350.9250.1650.71111,243
3/4/201551.3351.3350.4250.51193,847
3/3/201551.8352.3351.3551.57127,741
3/2/201551.9052.3551.8252.14197,715
2/27/201552.1352.2451.6451.81120,389
2/26/201551.6752.4551.4252.0592,111
2/25/201551.7152.4651.3951.6796,226
2/24/201551.4251.8751.2551.54122,369
2/23/201551.2551.5650.8251.38150,423
2/20/201551.0751.7550.7651.52170,167
2/19/201551.4151.9651.1251.30145,487
2/18/201551.4152.0350.8551.60177,451
2/17/201552.2052.3751.2351.61162,250
2/13/201552.0752.7351.7852.18201,567
2/12/201552.6853.3752.3152.37158,633
2/11/201551.7352.7351.2952.53151,137
2/10/201551.2751.7750.7151.67122,739
2/9/201550.3951.4150.3751.00264,079
2/6/201550.6451.2750.2550.50166,185
2/5/201550.9151.1150.2250.93206,877
2/4/201549.7250.9549.2250.60222,725
2/3/201550.5751.7049.0449.85467,113
2/2/201549.2650.5948.2950.54438,735
1/30/201548.3850.0048.1449.41516,034
1/29/201549.3450.0047.7548.47434,046
1/28/201546.8747.4145.8645.96212,536
1/27/201546.3046.7945.9246.52131,126
1/26/201546.7447.1246.1546.81153,185
1/23/201546.3847.0046.3846.8052,877
1/22/201546.3546.7845.3146.51119,720
1/21/201546.3046.9846.0146.11169,782
1/20/201546.1646.9145.9946.42248,497
1/16/201544.7446.2444.7446.09126,332
1/15/201545.0545.6744.4644.93156,355
1/14/201544.6145.5044.6145.12104,255
1/13/201545.4346.4944.2445.16157,625
1/12/201545.6645.8944.7145.21111,360
1/9/201546.0546.4245.4945.8273,324
1/8/201546.1847.0645.3946.16118,914
1/7/201545.7046.1445.4145.7583,342
1/6/201545.8245.9244.3645.30118,381
1/5/201546.5447.0145.5245.87122,109
1/2/201547.7148.2346.1346.8290,822
12/31/201447.4748.2247.0647.3269,914
12/30/201447.7447.7447.2047.3973,176
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center