CABOT MICROELECTRONICS Historical Stock Price

Below is the stock price history for Cabot Microelectronics CCMP. Data is recorded each day for the historical open, high, low, close and volume. The Cabot Microelectronics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cabot Microelectronics Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 105.69 105.69 104.11 105.28 6,855
2018-09-18 108.19 108.19 105.21 105.50 7,265
2018-09-17 107.03 107.26 105.69 105.70 4,527
2018-09-14 107.51 107.89 106.205 107.79 4,846
2018-09-13 107.52 108.56 107.30 107.82 5,083
2018-09-12 105.72 106.59 104.69 105.35 11,203
2018-09-11 108.16 108.65 106.70 107.42 8,911
2018-09-10 107.77 108.60 106.88 107.98 4,920
2018-09-07 108.47 108.97 107.24 107.69 5,933
2018-09-06 111.60 111.60 106.95 108.39 7,934
2018-09-05 110.09 111.83 110.09 111.36 4,319
2018-09-04 111.75 111.75 110.22 111.26 8,398
2018-08-31 112.35 112.74 111.60 112.68 9,185
2018-08-30 112.81 113.04 111.87 111.91 3,088
2018-08-29 114.14 114.66 113.16 113.26 3,547
2018-08-28 115.69 116.76 113.36 113.38 8,824
2018-08-27 112.81 115.40 112.81 115.275 7,930
2018-08-24 111.97 112.77 111.50 112.49 4,980
2018-08-23 110.85 112.13 110.85 111.68 3,566
2018-08-22 110.10 111.05 109.91 110.84 4,932
2018-08-21 108.71 110.71 108.71 110.01 6,072
2018-08-20 108.43 110.33 107.24 108.99 17,106
2018-08-17 103.93 109.01 103.93 109.01 17,737
2018-08-16 109.95 110.73 106.94 106.94 10,076
2018-08-15 111.49 115.99 109.68 109.83 29,913
2018-08-14 121.81 122.12 120.98 121.42 1,678
2018-08-13 121.58 122.73 120.58 121.02 2,210
2018-08-10 121.40 121.40 120.40 121.09 1,501
2018-08-09 123.07 123.31 122.37 122.37 6,692
2018-08-08 122.87 123.645 121.91 123.11 2,823

» More Cabot Microelectronics Stock Price History

To see other companies like Cabot Microelectronics (CCMP), view our stock market today for news, and other data.