CCMP - Cabot Microelectronics Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019110.74111.83110.07110.32110.32160,800
Jul 16, 2019111.69112.10109.99110.52110.52135,200
Jul 15, 2019113.27113.49110.67111.77111.77172,500
Jul 12, 2019111.28113.54110.36112.82112.82190,500
Jul 11, 2019111.60111.75110.28110.91110.91154,500
Jul 10, 2019110.79112.85109.38110.94110.94338,600
Jul 09, 2019108.23110.11107.86109.74109.74188,300
Jul 08, 2019109.74110.73108.28109.52109.52257,600
Jul 05, 2019109.61110.31107.90110.03110.03122,100
Jul 03, 2019111.86111.86109.42110.38110.3854,400
Jul 02, 2019113.79113.79110.49111.26111.26134,200
Jul 01, 2019113.26114.92111.93113.75113.75248,700
Jun 28, 2019112.51113.12109.87110.08110.08492,200
Jun 27, 2019109.81112.00109.27111.62111.62165,900
Jun 26, 2019108.27110.34106.66109.26109.26224,100
Jun 25, 2019106.96108.69105.67106.49106.49285,500
Jun 24, 2019109.46109.46107.13107.21107.21207,200
Jun 24, 20190.42 Dividend
Jun 21, 2019110.66112.64108.69109.34108.92433,700
Jun 20, 2019109.37111.59108.14111.17110.74218,400
Jun 19, 2019108.03108.03105.78106.75106.34187,900
Jun 18, 2019104.71108.07103.32107.01106.60259,300
Jun 17, 2019105.20106.25103.53103.62103.22199,500
Jun 14, 2019106.61107.19105.31105.44105.03131,600
Jun 13, 2019107.11108.63107.11108.00107.59142,400
Jun 12, 2019107.80108.60105.50106.54106.13150,300
Jun 11, 2019110.09110.31108.36108.89108.47157,600
Jun 10, 2019105.90109.24105.25108.49108.07174,600
Jun 07, 2019104.87106.35103.75105.20104.80209,800
Jun 06, 2019101.82104.48100.56104.36103.96322,000
Jun 05, 2019103.55103.81100.70101.89101.50174,800
Jun 04, 2019101.07103.07100.46102.80102.41286,100
Jun 03, 201997.7999.8597.3299.6399.25246,100
May 31, 201999.3299.7197.2397.4797.10215,200
May 30, 201999.42100.7099.42100.1499.76171,300
May 29, 201999.74100.4698.3299.0698.68236,800
May 28, 2019101.52101.6599.95100.50100.11187,600
May 24, 2019100.85101.4499.80101.03100.64299,500
May 23, 2019101.20101.2099.11100.0299.64268,100
May 22, 2019103.08104.15101.54102.52102.13255,900
May 21, 2019104.47105.31103.99104.14103.74189,400
May 20, 2019104.02104.65102.19103.16102.76309,200
May 17, 2019107.64108.47105.68106.43106.02291,400
May 16, 2019108.40110.10107.26108.66108.24350,600
May 15, 2019107.18109.55106.76109.01108.59224,100
May 14, 2019108.43108.99107.35108.27107.85299,200
May 13, 2019110.15110.54106.94107.26106.85298,600
May 10, 2019114.18114.49110.52113.03112.60351,500
May 09, 2019112.59115.67107.00114.82114.38545,300
May 08, 2019121.78122.72119.55120.45119.99338,100
May 07, 2019122.90124.19120.96122.56122.09205,000
May 06, 2019122.70124.69120.51124.50124.02148,100
May 03, 2019123.93126.09123.42125.95125.47188,300
May 02, 2019123.90125.65121.99123.00122.53183,500
May 01, 2019126.90127.52124.08124.23123.75388,500
Apr 30, 2019124.00126.64124.00126.25125.77262,800
Apr 29, 2019122.95124.78122.42124.08123.60159,100
Apr 26, 2019121.85123.13119.05122.98122.51419,900
Apr 25, 2019127.00127.30121.20122.60122.13419,800
Apr 24, 2019127.26129.94127.18127.18126.69161,500
Apr 23, 2019125.53127.45125.23127.13126.64165,100
Apr 22, 2019126.65127.50124.88125.44124.96156,700
Apr 18, 2019125.54128.37125.42126.74126.25258,000
Apr 17, 2019126.17126.38123.97125.88125.40218,100
Apr 16, 2019122.92125.03122.54124.84124.36182,100
Apr 15, 2019123.18123.64121.16122.00121.53111,800
Apr 12, 2019121.63123.68121.63123.00122.53351,900
Apr 11, 2019122.92123.11120.40120.86120.40213,800
Apr 10, 2019121.08122.79120.35122.63122.16259,800
Apr 09, 2019122.32122.72120.61120.83120.37178,700
Apr 08, 2019121.25122.72120.59122.27121.80194,300
Apr 05, 2019119.90121.41118.70121.26120.79113,300
Apr 04, 2019119.68120.49118.74119.15118.69210,100
Apr 03, 2019116.31120.08116.10119.38118.92285,500
Apr 02, 2019115.27115.51114.37114.42113.98194,700
Apr 01, 2019112.95115.92112.95115.26114.82232,300
Mar 29, 2019109.49112.71109.44111.96111.53335,100
Mar 28, 2019107.74108.87107.14108.54108.12256,200
Mar 27, 2019108.64109.00106.38107.44107.03214,600
Mar 26, 2019110.30111.62108.14108.64108.22290,600
Mar 25, 2019110.01111.92109.41109.68109.26263,000
Mar 22, 2019114.69114.92110.58110.65110.22227,200
Mar 21, 2019111.32116.16111.32115.30114.86292,800
Mar 20, 2019112.04112.77110.19111.64111.21318,800
Mar 20, 20190.42 Dividend
Mar 19, 2019113.05113.71111.62112.15111.30421,100
Mar 18, 2019111.70113.01110.39112.45111.60300,900
Mar 15, 2019110.40112.76109.42111.49110.65536,800
Mar 14, 2019110.96111.41109.95110.02109.19329,900
Mar 13, 2019112.19112.46110.79110.95110.11361,400
Mar 12, 2019111.06112.15110.23111.96111.11222,500
Mar 11, 2019109.76111.08109.60110.87110.03202,500
Mar 08, 2019108.61110.26108.01109.14108.31202,300
Mar 07, 2019110.02110.44107.94109.96109.13195,100
Mar 06, 2019113.01113.01110.09110.09109.26241,400
Mar 05, 2019111.50112.80111.41112.44111.59192,900
Mar 04, 2019114.00114.74112.40112.68111.83320,300
Mar 01, 2019114.33115.14112.46113.66112.80276,400
Feb 28, 2019114.04115.00113.06113.10112.24321,100
Feb 27, 2019113.16115.61113.16114.95114.08540,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...