Advertisement
Advertisement
U.S. Markets close in 2 hrs 51 mins
Advertisement
Advertisement
Advertisement
Advertisement

CMC Materials, Inc. (CCMP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
172.63+0.77 (+0.45%)
As of 04:00PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 2022169.92174.42169.88174.11174.11479,000
May 25, 2022170.00170.72169.57170.00170.00151,800
May 24, 2022172.30172.30169.61169.88169.88267,900
May 23, 2022172.86173.92172.48172.85172.85281,100
May 20, 2022172.94173.52170.34172.63172.63207,000
May 19, 2022171.52173.81171.46171.86171.86338,200
May 18, 2022175.58176.36172.14172.60172.60255,200
May 17, 2022175.59176.90175.13176.53176.53631,300
May 16, 2022174.00174.94173.54173.88173.88356,200
May 13, 2022173.95175.41173.95174.40174.40552,700
May 12, 2022172.68174.49171.72173.00173.00273,700
May 11, 2022175.00176.87173.15173.34173.34377,100
May 10, 2022177.53177.53174.25175.88175.88335,500
May 09, 2022179.15179.87175.68175.78175.78430,500
May 06, 2022179.73182.35178.67180.88180.88369,900
May 05, 2022181.71182.58179.36180.31180.31264,600
May 04, 2022180.99183.30180.00183.25183.25303,800
May 03, 2022181.67181.89180.91181.22181.22422,100
May 02, 2022178.44181.02178.19180.98180.98308,800
Apr 29, 2022179.90181.09178.72178.91178.91254,100
Apr 28, 2022178.85181.37177.40180.76180.76446,900
Apr 27, 2022177.93179.56176.74177.38177.38327,500
Apr 26, 2022179.85179.85178.02178.43178.43332,400
Apr 25, 2022178.83180.68178.64180.60180.60311,600
Apr 22, 2022180.08180.48179.47179.70179.70247,900
Apr 21, 2022182.59183.34180.22180.56180.56353,000
Apr 20, 2022181.26183.10180.94181.42181.42514,100
Apr 19, 2022178.07180.11177.25180.05180.05335,600
Apr 18, 2022175.89177.69175.36177.60177.60283,400
Apr 14, 2022178.70178.70176.03176.20176.20348,600
Apr 13, 2022176.06178.32175.72178.16178.16380,600
Apr 12, 2022175.46177.09175.46176.01176.01585,800
Apr 11, 2022174.16175.49174.16174.69174.69498,000
Apr 08, 2022176.93177.22175.24175.29175.29499,800
Apr 07, 2022176.44178.92176.44177.83177.83811,100
Apr 06, 2022178.00179.25176.79177.21177.21711,700
Apr 05, 2022183.19183.19179.32179.45179.45663,700
Apr 04, 2022182.81184.06182.29183.07183.07496,900
Apr 01, 2022186.01186.32182.80183.05183.05615,800
Mar 31, 2022187.88188.12185.24185.40185.40437,300
Mar 30, 2022189.62189.62187.16187.27187.27252,000
Mar 29, 2022189.64190.36188.25189.62189.62337,500
Mar 28, 2022187.10188.25186.41188.25188.25304,500
Mar 25, 2022188.06188.20186.68188.02188.02340,400
Mar 24, 2022186.00187.49185.68187.48187.48392,000
Mar 23, 2022185.73187.31185.14185.57185.57422,400
Mar 22, 2022187.28189.18187.01187.08187.08421,100
Mar 21, 2022186.29187.91186.01187.35187.35283,600
Mar 18, 2022186.21187.87185.42187.22187.22558,000
Mar 17, 2022185.48187.08185.08186.75186.75187,800
Mar 16, 2022182.19186.13182.19185.98185.98350,100
Mar 15, 2022180.81182.02180.38181.70181.70521,100
Mar 14, 2022180.45181.28179.49180.07180.07399,700
Mar 11, 2022183.69184.39180.85180.86180.86320,600
Mar 10, 2022181.00182.87180.72182.29182.29229,100
Mar 09, 2022182.83184.59181.90182.71182.71398,300
Mar 08, 2022178.85181.69178.01180.17180.17447,300
Mar 07, 2022178.99179.73177.92178.48178.48264,300
Mar 04, 2022180.11181.58177.97178.30178.30445,600
Mar 03, 2022184.26184.26181.30181.60181.60392,300
Mar 02, 2022182.52183.84180.96183.35183.35397,000
Mar 01, 2022184.84186.45181.15181.98181.98651,000
Feb 28, 2022185.38186.57184.27185.43185.43403,200
Feb 25, 2022186.23186.68184.35186.50186.50266,300
Feb 24, 2022180.57186.31179.66186.25186.25226,600
Feb 23, 2022184.28185.47182.36182.47182.47398,300
Feb 22, 2022184.12186.25183.11183.67183.67263,900
Feb 18, 2022186.51187.09184.96185.18185.18242,300
Feb 17, 2022186.64187.80186.16186.51186.51275,800
Feb 16, 2022186.33188.87186.00188.16188.16206,700
Feb 15, 2022185.13187.54184.74187.54187.54294,500
Feb 14, 2022182.74184.38181.93183.20183.20361,100
Feb 11, 2022186.73187.05181.42182.02182.02292,900
Feb 10, 2022184.55188.84184.55186.38186.38486,900
Feb 09, 2022186.16186.74184.72186.39186.39236,100
Feb 08, 2022182.34185.18182.34184.51184.51347,000
Feb 07, 2022183.26184.83182.68182.94182.94184,600
Feb 04, 2022180.29184.51180.29183.36183.36451,000
Feb 03, 2022180.06185.51180.06182.54182.54526,400
Feb 02, 2022186.77186.77183.95185.41185.41630,300
Feb 01, 2022180.46185.76179.89185.76185.76440,400
Jan 31, 2022174.31180.90174.31180.88180.88304,900
Jan 28, 2022173.33174.50172.19174.19174.19523,700
Jan 27, 2022176.83176.83173.52173.76173.76412,700
Jan 26, 2022178.98181.12175.81176.40176.40629,500
Jan 25, 2022178.43179.68175.47176.32176.32647,900
Jan 24, 2022177.57181.21176.60180.84180.84737,600
Jan 21, 2022180.37183.52179.88180.00180.00517,400
Jan 20, 2022184.69186.84181.78181.95181.95268,400
Jan 19, 2022183.98186.04183.17183.78183.78301,500
Jan 18, 2022185.64186.71183.20183.97183.97554,200
Jan 14, 2022186.72188.93186.19187.65187.65351,300
Jan 13, 2022190.25190.47186.91187.47187.47226,000
Jan 12, 2022188.76189.95187.12187.92187.92461,100
Jan 11, 2022188.44190.33187.23188.22188.22578,500
Jan 10, 2022187.58189.12184.31188.94188.94341,500
Jan 07, 2022189.49191.49188.36189.46189.46207,700
Jan 06, 2022189.29190.78187.98189.99189.99361,400
Jan 05, 2022191.54192.04188.24189.83189.83321,100
Jan 04, 2022191.12192.91188.32191.83191.83215,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement