Cabot Microelectronics Historical Data - CCMP

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cabot Microelectronics Corporation CCMP NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 157.72 0.00 0.00 0.00 157.72 07:00:09
more quote information »

CCMP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week152.61158.44152.49155.61198,5265.113.35%
1 Month143.92158.44140.42148.85210,90013.809.59%
3 Months152.61159.60120.91137.37366,8215.113.35%
6 Months115.86160.81108.11135.50271,96541.8636.13%
1 Year95.65160.8193.66123.83259,02262.0764.89%
3 Years63.09160.8163.09105.47205,41594.63149.99%
5 Years46.38160.8134.5388.91172,099111.34240.06%

CCMP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 157.72 1.70 1.09% 156.87 158.44 156.575 180,834
Jan 21 2020 156.02 1.32 0.85% 153.97 156.27 153.87 208,891
Jan 17 2020 154.70 0.51 0.33% 155.41 155.41 152.95 203,925
Jan 16 2020 154.19 2.93 1.94% 152.61 154.71 152.49 200,455
Jan 15 2020 151.26 -1.09 -0.72% 151.85 152.755 150.10 218,300
Jan 14 2020 152.35 1.37 0.91% 150.57 153.00 149.99 254,097
Jan 13 2020 150.98 1.35 0.9% 150.57 151.53 149.43 239,442
Jan 10 2020 149.63 -1.65 -1.09% 151.31 151.90 148.82 212,722
Jan 09 2020 151.28 2.87 1.93% 149.57 151.48 148.46 249,325
Jan 08 2020 148.41 2.28 1.56% 146.13 149.28 145.72 204,042
Jan 07 2020 146.13 4.38 3.09% 142.29 146.75 141.75 215,744
Jan 06 2020 141.75 -4.00 -2.74% 143.77 144.355 141.61 286,279
Jan 03 2020 145.75 -1.11 -0.76% 143.68 146.43 143.54 205,867
Jan 02 2020 146.86 2.54 1.76% 144.96 146.88 143.74 193,231
Dec 31 2019 144.32 0.97 0.68% 142.34 144.84 141.885 259,812
Dec 30 2019 143.35 1.21 0.85% 142.64 144.23 140.42 177,972
Dec 27 2019 142.14 -2.21 -1.53% 144.62 144.62 141.90 145,224
Dec 26 2019 144.35 0.49 0.34% 143.92 144.57 142.705 134,818
Dec 24 2019 143.86 0.02 0.01% 143.44 144.005 142.92 75,957
Dec 23 2019 143.84 0.84 0.59% 143.09 144.50 142.31 284,311
See More Historical Prices »
Your Recent History
NASDAQ
CCMP
Cabot Micr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200123 12:18:42