Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 6:03PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Cabot Microelectronics Corp. (CCMP)

At 4:00PM ET: 31.43   0.35 (1.13%)

MORE ON CCMP

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 30.53 31.12 30.53 31.08 79,500 31.08 19-Nov-09 31.36 31.45 30.57 30.79 162,100 30.79 18-Nov-09 32.14 32.40 31.42 31.55 99,300 31.55 17-Nov-09 32.58 32.58 31.88 32.04 174,200 32.04 16-Nov-09 31.94 32.89 31.94 32.64 175,400 32.64 13-Nov-09 31.86 32.20 31.52 31.62 172,500 31.62 12-Nov-09 32.15 32.40 31.58 31.65 131,200 31.65 11-Nov-09 32.53 32.62 31.88 32.12 129,900 32.12 10-Nov-09 31.96 32.60 31.89 32.19 135,200 32.19 9-Nov-09 32.16 32.55 31.99 32.18 86,800 32.18 6-Nov-09 31.59 32.50 31.58 31.77 81,400 31.77 5-Nov-09 31.30 32.02 31.24 31.96 95,700 31.96 4-Nov-09 30.93 31.60 30.71 31.05 161,500 31.05 3-Nov-09 30.85 30.90 30.35 30.86 235,200 30.86 2-Nov-09 32.29 32.29 30.73 31.18 238,700 31.18 30-Oct-09 32.56 32.77 31.62 31.98 152,000 31.98 29-Oct-09 33.22 33.23 32.59 32.85 169,800 32.85 28-Oct-09 33.79 34.14 32.85 32.88 149,800 32.88 27-Oct-09 34.00 34.50 33.59 33.74 104,500 33.74 26-Oct-09 34.61 35.46 33.93 34.18 144,900 34.18 23-Oct-09 34.99 35.26 34.57 34.75 199,500 34.75 22-Oct-09 35.94 35.94 34.26 34.83 441,800 34.83 21-Oct-09 34.11 34.80 33.73 33.80 135,900 33.80 20-Oct-09 34.91 35.20 34.07 34.10 140,600 34.10 19-Oct-09 34.83 35.03 34.40 34.75 89,100 34.75 16-Oct-09 34.89 35.31 34.35 34.55 106,000 34.55 15-Oct-09 35.31 35.47 34.87 35.02 88,200 35.02 14-Oct-09 35.81 35.87 35.14 35.47 197,400 35.47 13-Oct-09 35.14 35.49 34.96 35.18 100,900 35.18 12-Oct-09 35.05 35.39 34.86 35.01 179,300 35.01 9-Oct-09 34.58 35.15 34.58 35.04 147,400 35.04 8-Oct-09 34.93 35.16 34.62 34.70 92,300 34.70 7-Oct-09 34.93 35.22 34.71 34.77 96,700 34.77 6-Oct-09 34.10 35.22 34.10 35.18 99,900 35.18 5-Oct-09 33.63 34.17 33.26 33.98 86,500 33.98 2-Oct-09 33.80 34.20 33.54 33.56 72,500 33.56 1-Oct-09 34.77 34.77 33.72 33.97 136,600 33.97 30-Sep-09 35.55 35.96 34.53 34.86 95,300 34.86 29-Sep-09 35.73 36.00 35.07 35.42 72,900 35.42 28-Sep-09 34.84 36.00 34.48 35.59 56,100 35.59 25-Sep-09 34.80 35.17 34.03 34.75 49,600 34.75 24-Sep-09 35.69 35.77 34.62 34.83 68,100 34.83 23-Sep-09 35.72 36.38 35.56 35.62 63,400 35.62 22-Sep-09 35.89 35.98 35.37 35.73 51,200 35.73 21-Sep-09 35.36 35.90 35.36 35.60 37,700 35.60 18-Sep-09 35.85 36.29 35.63 35.87 156,600 35.87 17-Sep-09 35.40 35.95 35.03 35.73 64,000 35.73 16-Sep-09 35.72 35.72 35.09 35.35 78,300 35.35 15-Sep-09 35.94 36.00 35.39 35.50 95,800 35.50 14-Sep-09 35.54 35.94 35.35 35.83 83,200 35.83 11-Sep-09 35.98 36.31 35.66 35.70 129,400 35.70 10-Sep-09 35.04 36.05 34.63 36.04 102,300 36.04 9-Sep-09 34.61 35.39 34.51 35.17 74,000 35.17 8-Sep-09 34.62 34.95 34.45 34.73 79,500 34.73 4-Sep-09 33.50 34.41 33.50 34.40 68,200 34.40 3-Sep-09 33.80 33.84 33.28 33.63 80,200 33.63 2-Sep-09 33.72 34.34 33.61 33.67 78,400 33.67 1-Sep-09 34.23 35.00 33.72 33.90 153,300 33.90 31-Aug-09 34.57 34.75 34.36 34.55 178,600 34.55 28-Aug-09 34.68 35.57 34.68 35.01 118,000 35.01 27-Aug-09 34.58 34.75 33.94 34.52 77,600 34.52 26-Aug-09 34.10 34.80 33.91 34.52 114,600 34.52 25-Aug-09 33.94 34.71 33.89 34.24 166,200 34.24 24-Aug-09 33.82 34.15 33.52 33.86 109,100 33.86 21-Aug-09 33.37 34.26 33.00 33.82 165,300 33.82 20-Aug-09 32.57 33.02 32.43 32.90 75,600 32.90 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions