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
2018-06-18 113.08 113.62 111.69 113.62 4,064
2018-06-15 114.19 114.19 113.24 113.35 6,550
2018-06-14 114.83 115.23 114.35 114.57 1,651
2018-06-13 114.45 115.58 114.36 115.02 8,095
2018-06-12 115.63 117.90 114.68 115.23 4,674
2018-06-11 117.87 117.87 115.99 116.28 1,454
2018-06-08 117.51 117.51 115.86 116.89 4,583
2018-06-07 117.70 118.39 116.30 116.84 5,415
2018-06-06 117.61 119.05 116.97 118.98 2,332
2018-06-05 117.95 118.92 116.85 117.23 2,718
2018-06-04 115.10 116.63 114.91 116.30 4,834
2018-06-01 113.61 115.41 113.32 114.55 4,407
2018-05-31 114.25 114.58 113.05 113.29 2,066
2018-05-30 114.24 114.835 113.50 113.88 4,692
2018-05-29 111.87 112.84 111.37 112.63 3,480
2018-05-25 113.05 113.05 111.95 112.24 2,715
2018-05-24 111.50 112.64 111.00 112.15 3,198
2018-05-23 111.55 112.37 111.11 112.14 1,431
2018-05-22 112.34 112.48 111.32 111.50 4,377
2018-05-21 111.01 111.77 110.55 111.77 5,978
2018-05-18 113.61 113.61 110.10 110.10 9,687
2018-05-17 114.22 115.82 114.22 115.79 3,146
2018-05-16 112.84 114.16 112.28 113.96 3,949
2018-05-15 111.25 112.04 110.63 111.55 2,513
2018-05-14 113.04 113.26 112.08 112.08 3,603
2018-05-11 112.79 112.79 111.66 111.97 1,380
2018-05-10 110.64 112.93 110.64 112.93 1,998
2018-05-09 109.10 110.91 109.10 110.91 2,219
2018-05-08 107.03 108.63 107.00 108.63 7,270
2018-05-07 107.59 107.77 107.025 107.63 3,323

» More Cabot Microelectronics Stock Price History

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