CCMP - Cabot Microelectronics Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 2019111.32116.16111.32115.30115.30292,800
Mar 20, 2019112.04112.77110.19111.64111.64318,800
Mar 20, 20190.42 Dividend
Mar 19, 2019113.05113.71111.62112.15111.73421,100
Mar 18, 2019111.70113.01110.39112.45112.03300,900
Mar 15, 2019110.40112.76109.42111.49111.07536,800
Mar 14, 2019110.96111.41109.95110.02109.61329,900
Mar 13, 2019112.19112.46110.79110.95110.53361,400
Mar 12, 2019111.06112.15110.23111.96111.54222,500
Mar 11, 2019109.76111.08109.60110.87110.45202,500
Mar 08, 2019108.61110.26108.01109.14108.73202,300
Mar 07, 2019110.02110.44107.94109.96109.55195,100
Mar 06, 2019113.01113.01110.09110.09109.68241,400
Mar 05, 2019111.50112.80111.41112.44112.02192,900
Mar 04, 2019114.00114.74112.40112.68112.26320,300
Mar 01, 2019114.33115.14112.46113.66113.23276,400
Feb 28, 2019114.04115.00113.06113.10112.68321,100
Feb 27, 2019113.16115.61113.16114.95114.52540,800
Feb 26, 2019111.49114.48111.19113.16112.74490,800
Feb 25, 2019107.86111.96107.59111.49111.07465,900
Feb 22, 2019105.45106.75104.75106.42106.02309,100
Feb 21, 2019104.44105.46103.60104.68104.29403,900
Feb 20, 2019100.28105.7199.76104.67104.28658,000
Feb 19, 2019100.02101.0999.20100.0699.69413,100
Feb 15, 201998.47100.0597.6799.9199.54326,000
Feb 14, 201998.4599.6397.2198.0297.65316,000
Feb 13, 201999.71100.7497.1798.7898.41370,800
Feb 12, 201998.1899.9397.1499.5399.16328,800
Feb 11, 201998.0398.0396.2897.2196.85355,200
Feb 08, 201999.09100.0695.1597.7197.34575,300
Feb 07, 2019104.00104.0099.08100.73100.35482,200
Feb 06, 2019102.84103.97102.58103.31102.92193,800
Feb 05, 2019103.05103.72101.90102.44102.06150,900
Feb 04, 2019102.88103.80101.79102.97102.58134,800
Feb 01, 2019101.92103.66101.46102.77102.39137,100
Jan 31, 2019101.93102.17100.68101.89101.51192,800
Jan 30, 2019101.34102.4499.79101.92101.54172,300
Jan 29, 201999.50101.1798.54100.68100.30170,900
Jan 28, 201997.43100.2697.4399.2398.86134,000
Jan 25, 201998.54100.3498.1299.5699.19141,600
Jan 24, 201994.9999.2994.8997.6697.29169,100
Jan 23, 201995.6596.5293.6694.3894.03193,100
Jan 22, 201996.2996.2994.3194.8794.51204,300
Jan 18, 201996.4298.1495.8097.2996.93203,100
Jan 17, 201993.2796.0193.0095.9295.56360,600
Jan 16, 201995.6196.4392.9293.9893.63262,700
Jan 15, 201995.1795.9494.2395.6395.27189,500
Jan 14, 201994.6995.8293.6795.0994.73249,000
Jan 11, 201993.6196.5392.9695.6795.31346,300
Jan 10, 201992.4194.3591.6294.1993.84199,500
Jan 09, 201991.9193.8691.8793.0792.72348,000
Jan 08, 201993.6693.7990.7791.4691.12226,200
Jan 07, 201990.8993.7690.1493.1692.81258,700
Jan 04, 201989.8491.8889.5091.3190.97316,100
Jan 03, 201994.0995.1388.0588.1687.83226,900
Jan 02, 201993.0996.2592.3495.2994.93188,900
Dec 31, 201895.0095.8493.2195.3594.99197,400
Dec 28, 201893.2995.8391.2694.0493.69355,800
Dec 27, 201887.6692.5386.2492.5192.16267,000
Dec 26, 201885.0389.2084.1989.0788.74169,200
Dec 24, 201884.7487.0482.2484.2283.90102,700
Dec 21, 201888.3488.9085.3585.6085.28385,900
Dec 20, 201889.0190.0186.7087.8287.49208,900
Dec 20, 20180.4 Dividend
Dec 19, 201893.7295.6388.3689.0288.29323,200
Dec 18, 201893.5596.5292.4293.8793.10249,300
Dec 17, 201894.3294.8892.1592.8492.08338,000
Dec 14, 201894.6396.4693.7394.3293.54156,600
Dec 13, 201895.0096.2993.4895.9495.15224,200
Dec 12, 201895.3496.7494.1494.8394.05238,800
Dec 11, 201898.4698.7593.1193.7793.00259,800
Dec 10, 201896.6899.9894.9796.5995.80263,000
Dec 07, 2018101.73102.1796.5196.6695.87186,100
Dec 06, 2018101.80102.4499.45101.73100.89257,500
Dec 04, 2018108.42108.95103.80103.87103.02135,900
Dec 03, 2018110.04111.30107.32109.21108.31187,300
Nov 30, 2018106.02107.58104.47107.48106.60256,900
Nov 29, 2018106.63106.63104.81105.71104.84170,500
Nov 28, 2018101.89106.68100.80106.62105.74225,900
Nov 27, 2018102.06102.64100.69101.08100.25101,100
Nov 26, 2018101.87103.09100.26102.93102.08206,800
Nov 23, 201898.79101.7998.01100.0799.2573,400
Nov 21, 201899.81101.1598.9199.7498.92169,600
Nov 20, 201896.18100.4594.8698.4097.59241,300
Nov 19, 2018102.18102.1897.6398.1797.36327,500
Nov 16, 2018100.04102.2097.44102.18101.34298,600
Nov 15, 2018101.03102.4299.98102.27101.43274,800
Nov 14, 2018103.18103.99100.18101.65100.81806,000
Nov 13, 2018101.29103.14100.94102.13101.29237,400
Nov 12, 2018102.26102.58100.47101.08100.25203,000
Nov 09, 2018102.79103.41100.84103.17102.32226,600
Nov 08, 2018104.06104.48102.59103.29102.44158,200
Nov 07, 2018101.97104.59101.20104.59103.73164,700
Nov 06, 2018101.48102.63100.63101.50100.67146,700
Nov 05, 2018103.53104.95100.35101.63100.79166,700
Nov 02, 2018102.52103.89101.96103.14102.29159,900
Nov 01, 201898.46103.7198.46102.55101.71228,000
Oct 31, 201898.5598.7496.8597.6296.82199,000
Oct 30, 201895.9498.1695.4997.0196.21157,700
Oct 29, 201898.7598.7894.8695.9195.12174,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...