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
2018-12-10 97.49 98.12 95.12 96.89 15,427
2018-12-07 101.695 102.23 96.79 96.79 6,983
2018-12-06 102.15 102.15 99.62 101.46 13,838
2018-12-04 107.69 107.69 103.80 103.80 5,460
2018-12-03 110.09 110.87 107.53 108.99 6,916
2018-11-30 105.99 107.41 105.08 107.33 10,023
2018-11-29 107.08 107.08 105.10 105.61 16,441
2018-11-28 100.58 106.60 100.58 106.60 8,351
2018-11-27 102.26 102.28 100.85 101.17 5,364
2018-11-26 101.64 103.02 100.98 102.92 9,822
2018-11-23 99.58 101.69 99.58 100.04 2,589
2018-11-21 99.325 100.04 99.29 99.61 6,702
2018-11-20 96.88 100.39 95.60 98.46 13,083
2018-11-19 100.35 100.58 97.75 97.97 9,356
2018-11-16 98.86 102.14 97.44 102.08 12,641
2018-11-15 100.26 102.29 100.20 102.03 10,538
2018-11-14 102.78 103.90 100.35 101.93 14,785
2018-11-13 101.89 102.75 101.04 102.08 13,382
2018-11-12 100.99 102.43 100.61 101.42 16,586
2018-11-09 101.51 103.37 101.12 103.37 9,401
2018-11-08 103.58 104.45 102.68 103.21 6,366
2018-11-07 101.61 104.33 101.57 104.33 5,778
2018-11-06 102.63 102.63 100.66 101.24 8,662
2018-11-05 103.59 103.59 100.57 101.89 8,293
2018-11-02 103.07 103.85 102.44 103.21 4,836
2018-11-01 99.18 103.41 99.18 102.46 10,319
2018-10-31 97.37 98.52 96.86 97.81 12,856
2018-10-30 97.83 97.83 95.70 97.07 7,580
2018-10-29 97.62 98.16 95.00 95.31 8,214
2018-10-26 95.65 97.78 94.87 96.99 9,573

» More Cabot Microelectronics Stock Price History

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