CCMP - Cabot Microelectronics Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 2019139.29139.74138.18139.38139.3850,427
Oct 11, 2019139.33141.38138.47139.77139.77168,200
Oct 10, 2019136.50138.39136.07136.40136.40112,900
Oct 09, 2019135.83137.13134.99136.55136.55128,900
Oct 08, 2019136.23136.40133.96134.22134.22142,300
Oct 08, 20190.42 Dividend
Oct 07, 2019139.47139.67138.11138.39137.97179,400
Oct 04, 2019138.11140.00137.42139.76139.34184,000
Oct 03, 2019135.75137.59133.78137.24136.82163,000
Oct 02, 2019136.45137.35134.66135.48135.07181,200
Oct 01, 2019142.10143.43137.56137.82137.40164,000
Sep 30, 2019139.19142.42138.51141.21140.78244,900
Sep 27, 2019140.06140.88137.35138.34137.92237,300
Sep 26, 2019143.98144.51140.35140.76140.33223,700
Sep 25, 2019140.39144.41139.89144.26143.82208,900
Sep 24, 2019143.91144.50140.56140.67140.24245,600
Sep 23, 2019145.00145.61142.99143.15142.72281,500
Sep 20, 2019144.39145.77143.68145.11144.67532,900
Sep 19, 2019142.91144.93141.95144.50144.06237,300
Sep 18, 2019140.95142.88140.09142.70142.27217,800
Sep 17, 2019140.00141.91138.92140.75140.32159,700
Sep 16, 2019137.64140.68137.28140.25139.82217,200
Sep 13, 2019139.67140.62138.22138.22137.80218,100
Sep 12, 2019138.60139.49136.41139.06138.64213,300
Sep 11, 2019134.32137.63133.97137.52137.10228,400
Sep 10, 2019131.80134.21129.61134.20133.79197,300
Sep 09, 2019130.58132.86129.23131.86131.46193,000
Sep 06, 2019130.42131.21128.30130.04129.65125,300
Sep 05, 2019128.56132.29127.95129.65129.26193,200
Sep 04, 2019124.97127.00123.68126.61126.23125,800
Sep 03, 2019123.45124.65122.34123.87123.4999,100
Aug 30, 2019125.61126.56124.21124.65124.27110,500
Aug 29, 2019123.47125.25121.70124.63124.25129,400
Aug 28, 2019120.53122.75119.57121.78121.41123,900
Aug 27, 2019122.15122.29119.93121.02120.65179,600
Aug 26, 2019120.93121.15119.45120.67120.30136,800
Aug 23, 2019121.70122.44118.48119.16118.80183,700
Aug 22, 2019124.90124.90121.40123.31122.94126,800
Aug 21, 2019124.24124.49123.01124.34123.96140,600
Aug 20, 2019123.62124.22122.01122.41122.04235,500
Aug 19, 2019125.02126.34123.01123.62123.24215,600
Aug 16, 2019118.82123.38118.82122.79122.42140,300
Aug 15, 2019118.07119.86116.90118.26117.90244,700
Aug 14, 2019116.30119.15115.35117.74117.38209,100
Aug 13, 2019113.90119.78113.34119.67119.31209,700
Aug 12, 2019114.62115.53113.15114.08113.73215,500
Aug 09, 2019114.85116.92110.38115.78115.43300,600
Aug 08, 2019110.56116.18110.15116.04115.69357,400
Aug 07, 2019108.94110.53108.11109.95109.62229,500
Aug 06, 2019111.38113.12108.56110.67110.33245,800
Aug 05, 2019112.53113.12109.59110.31109.98295,200
Aug 02, 2019118.59118.63113.64116.09115.74259,900
Aug 01, 2019122.49124.27118.06119.82119.46228,400
Jul 31, 2019124.37124.86121.02121.65121.28231,300
Jul 30, 2019122.34124.51122.34124.15123.77194,200
Jul 29, 2019122.34124.11121.78123.98123.60140,600
Jul 26, 2019122.56124.26122.09122.57122.20230,800
Jul 25, 2019119.68122.37119.68121.96121.59199,800
Jul 24, 2019117.46123.17117.46122.84122.47253,200
Jul 23, 2019115.86118.13115.55117.64117.28149,800
Jul 22, 2019112.59115.90112.59115.15114.80156,800
Jul 19, 2019111.99112.89111.06111.86111.52160,800
Jul 18, 2019110.40112.52110.40112.16111.82137,600
Jul 17, 2019110.74111.83110.07110.32109.99160,800
Jul 16, 2019111.69112.10109.99110.52110.18135,200
Jul 15, 2019113.27113.49110.67111.77111.43172,500
Jul 12, 2019111.28113.54110.36112.82112.48190,500
Jul 11, 2019111.60111.75110.28110.91110.57154,500
Jul 10, 2019110.79112.85109.38110.94110.60338,600
Jul 09, 2019108.23110.11107.86109.74109.41188,300
Jul 08, 2019109.74110.73108.28109.52109.19257,600
Jul 05, 2019109.61110.31107.90110.03109.70122,100
Jul 03, 2019111.86111.86109.42110.38110.0554,400
Jul 02, 2019113.79113.79110.49111.26110.92134,200
Jul 01, 2019113.26114.92111.93113.75113.40248,700
Jun 28, 2019112.51113.12109.87110.08109.75492,200
Jun 27, 2019109.81112.00109.27111.62111.28165,900
Jun 26, 2019108.27110.34106.66109.26108.93224,100
Jun 25, 2019106.96108.69105.67106.49106.17285,500
Jun 24, 2019109.46109.46107.13107.21106.88207,200
Jun 24, 20190.42 Dividend
Jun 21, 2019110.66112.64108.69109.34108.59433,700
Jun 20, 2019109.37111.59108.14111.17110.41218,400
Jun 19, 2019108.03108.03105.78106.75106.02187,900
Jun 18, 2019104.71108.07103.32107.01106.28259,300
Jun 17, 2019105.20106.25103.53103.62102.91199,500
Jun 14, 2019106.61107.19105.31105.44104.72131,600
Jun 13, 2019107.11108.63107.11108.00107.26142,400
Jun 12, 2019107.80108.60105.50106.54105.81150,300
Jun 11, 2019110.09110.31108.36108.89108.14157,600
Jun 10, 2019105.90109.24105.25108.49107.75174,600
Jun 07, 2019104.87106.35103.75105.20104.48209,800
Jun 06, 2019101.82104.48100.56104.36103.64322,000
Jun 05, 2019103.55103.81100.70101.89101.19174,800
Jun 04, 2019101.07103.07100.46102.80102.09286,100
Jun 03, 201997.7999.8597.3299.6398.95246,100
May 31, 201999.3299.7197.2397.4796.80215,200
May 30, 201999.42100.7099.42100.1499.45171,300
May 29, 201999.74100.4698.3299.0698.38236,800
May 28, 2019101.52101.6599.95100.5099.81187,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...