Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 3:33AM ET - U.S. Markets open in 5 hours and 57 minutes. Dow  1.52% Nasdaq  0.00%

Cabot Microelectronics Corp. (CCMP)

On Feb 9: 35.57   0.00 (0.00%)

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* 9-Feb-10 35.49 35.66 35.24 35.57 173,800 35.57 8-Feb-10 35.01 35.41 34.97 35.22 120,500 35.22 5-Feb-10 34.82 35.11 34.18 34.95 132,600 34.95 4-Feb-10 35.56 35.65 34.62 34.84 200,200 34.84 3-Feb-10 35.70 36.24 35.02 35.71 109,700 35.71 2-Feb-10 36.35 36.47 35.30 35.76 224,100 35.76 1-Feb-10 35.42 36.50 34.82 36.35 265,800 36.35 29-Jan-10 36.49 36.50 34.61 35.15 346,500 35.15 28-Jan-10 35.65 35.69 33.60 34.97 427,300 34.97 27-Jan-10 31.99 32.63 31.89 32.43 102,300 32.43 26-Jan-10 32.37 32.68 32.11 32.20 131,700 32.20 25-Jan-10 32.74 32.89 32.47 32.56 115,100 32.56 22-Jan-10 33.08 33.19 32.40 32.45 223,700 32.45 21-Jan-10 33.15 33.58 32.96 33.15 206,700 33.15 20-Jan-10 33.39 33.56 33.00 33.19 111,100 33.19 19-Jan-10 33.13 33.86 33.00 33.78 133,400 33.78 15-Jan-10 33.41 33.41 32.87 33.08 397,100 33.08 14-Jan-10 32.60 33.36 32.41 33.26 150,300 33.26 13-Jan-10 32.13 32.67 31.90 32.62 90,900 32.62 12-Jan-10 32.00 32.07 31.59 31.99 145,600 31.99 11-Jan-10 33.25 33.25 32.03 32.20 139,200 32.20 8-Jan-10 32.95 33.89 32.95 33.39 59,900 33.39 7-Jan-10 33.31 33.69 32.80 33.17 124,000 33.17 6-Jan-10 33.22 33.68 33.22 33.50 98,800 33.50 5-Jan-10 33.80 34.04 33.23 33.32 125,300 33.32 4-Jan-10 33.19 33.84 33.06 33.78 108,500 33.78 31-Dec-09 33.40 33.65 32.95 32.96 61,300 32.96 30-Dec-09 33.26 33.53 32.85 33.32 86,800 33.32 29-Dec-09 33.44 33.44 33.18 33.28 47,700 33.28 28-Dec-09 33.30 33.77 33.14 33.27 119,600 33.27 24-Dec-09 32.96 33.27 32.83 33.27 26,600 33.27 23-Dec-09 32.59 32.97 32.30 32.74 80,800 32.74 22-Dec-09 32.15 32.55 31.98 32.45 185,300 32.45 21-Dec-09 31.75 32.25 31.67 32.19 161,500 32.19 18-Dec-09 31.70 31.80 31.30 31.65 230,600 31.65 17-Dec-09 31.63 32.02 31.23 31.58 86,400 31.58 16-Dec-09 31.79 32.02 31.33 31.94 103,900 31.94 15-Dec-09 31.59 31.87 31.41 31.62 130,400 31.62 14-Dec-09 31.46 31.77 31.25 31.77 95,100 31.77 11-Dec-09 31.85 32.06 31.06 31.35 162,200 31.35 10-Dec-09 31.52 31.82 31.42 31.77 149,100 31.77 9-Dec-09 31.70 31.71 31.24 31.50 93,600 31.50 8-Dec-09 31.65 31.87 31.13 31.58 76,900 31.58 7-Dec-09 31.83 32.08 31.52 31.75 77,700 31.75 4-Dec-09 32.02 32.28 31.18 31.74 196,000 31.74 3-Dec-09 31.88 32.06 31.34 31.42 94,500 31.42 2-Dec-09 31.23 32.05 30.73 31.86 182,600 31.86 1-Dec-09 30.83 31.24 30.82 31.11 162,100 31.11 30-Nov-09 30.82 30.82 29.88 30.59 375,400 30.59 27-Nov-09 30.32 31.42 30.32 30.96 63,000 30.96 25-Nov-09 31.43 31.53 31.29 31.41 58,500 31.41 24-Nov-09 31.36 31.53 31.03 31.37 56,100 31.37 23-Nov-09 31.61 31.83 31.18 31.43 53,300 31.43 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 * 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