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
2017-11-22 101.85 101.87 99.42 100.56 1,988
2017-11-21 101.21 102.60 101.21 102.38 2,227
2017-11-20 98.72 99.96 98.72 99.48 1,725
2017-11-17 99.08 99.08 98.11 98.44 3,465
2017-11-16 97.25 99.66 97.05 99.19 3,243
2017-11-15 96.06 96.86 95.74 95.85 1,137
2017-11-14 97.42 97.55 96.97 97.31 2,267
2017-11-13 95.88 97.84 95.88 97.84 3,498
2017-11-10 96.98 97.53 95.29 97.21 2,610
2017-11-09 96.915 98.26 95.33 96.76 2,070
2017-11-08 95.80 98.88 95.80 98.67 1,968
2017-11-07 98.02 98.02 96.48 96.93 1,473
2017-11-06 97.27 97.62 96.33 97.50 2,712
2017-11-03 97.03 97.03 96.46 96.93 2,070
2017-11-02 96.70 97.40 96.41 96.97 4,710
2017-11-01 96.74 96.74 94.05 95.47 4,798
2017-10-31 95.65 97.81 95.50 96.88 3,140
2017-10-30 95.00 95.32 93.92 95.07 7,430
2017-10-27 93.07 96.85 92.28 96.47 7,727
2017-10-26 91.51 91.82 89.93 91.62 3,337
2017-10-25 85.635 85.90 84.92 85.44 3,021
2017-10-24 85.60 85.83 84.92 85.55 1,895
2017-10-23 84.99 85.09 84.53 84.53 2,467
2017-10-20 85.26 86.13 85.08 85.08 1,552
2017-10-19 83.93 84.71 83.59 84.65 2,425
2017-10-18 83.97 85.24 83.95 85.07 2,170
2017-10-17 83.15 84.03 83.15 83.53 963
2017-10-16 83.14 83.29 82.67 83.29 1,639
2017-10-13 82.78 83.15 82.68 82.91 1,194
2017-10-12 81.66 82.76 81.66 82.41 1,326

» More Cabot Microelectronics Stock Price History

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