Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabot Microelectron (NQ: CCMP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 61.37 62.24 60.25 60.35 328,800 -0.67(-1.10%)
Nov 27, 2002 58.85 62.08 58.81 61.02 1,338,800 +2.75(+4.72%)
Nov 26, 2002 59.34 60.17 57.73 58.27 987,900 -1.20(-2.02%)
Nov 25, 2002 58.99 61.39 58.27 59.47 1,331,300 +0.58(+0.98%)
Nov 22, 2002 55.83 58.99 54.75 58.89 1,260,300 +2.46(+4.36%)
Nov 21, 2002 54.08 56.95 54.08 56.43 1,330,700 +2.63(+4.89%)
Nov 20, 2002 51.80 54.10 51.71 53.80 1,219,000 +2.07(+4.00%)
Nov 19, 2002 54.00 54.11 51.56 51.73 1,139,800 -2.20(-4.08%)
Nov 18, 2002 51.24 55.29 51.24 53.93 1,546,200 +2.77(+5.41%)
Nov 15, 2002 50.21 51.34 49.50 51.16 728,400 +0.63(+1.25%)
Nov 14, 2002 49.35 51.35 49.11 50.53 1,038,600 +1.83(+3.75%)
Nov 13, 2002 48.81 50.93 48.01 48.70 942,500 -0.23(-0.46%)
Nov 12, 2002 47.36 50.29 47.13 48.93 1,162,700 +1.63(+3.45%)
Nov 11, 2002 49.62 49.62 47.23 47.30 881,100 -2.32(-4.68%)
Nov 08, 2002 50.60 51.88 48.75 49.62 864,700 -1.08(-2.13%)
Nov 07, 2002 51.84 52.75 50.43 50.70 917,400 -2.25(-4.25%)
Nov 06, 2002 50.66 53.64 50.03 52.95 2,008,000 +3.21(+6.45%)
Nov 05, 2002 49.86 50.98 48.70 49.74 873,100 -0.22(-0.44%)
Nov 04, 2002 48.62 53.80 48.34 49.96 2,826,300 +2.15(+4.50%)
Nov 01, 2002 45.19 48.20 44.80 47.81 823,900 +2.42(+5.33%)
Oct 31, 2002 45.17 47.60 45.01 45.39 1,185,500 -0.45(-0.98%)
Oct 30, 2002 43.11 46.88 42.65 45.84 1,081,700 +2.61(+6.04%)
Oct 29, 2002 44.22 44.69 41.72 43.23 995,800 -1.06(-2.39%)
Oct 28, 2002 44.41 46.31 44.26 44.29 951,700 +0.08(+0.18%)
Oct 25, 2002 42.12 44.45 41.65 44.21 1,279,648 +2.62(+6.30%)
Oct 24, 2002 43.50 45.10 40.50 41.59 3,988,142 -5.05(-10.83%)
Oct 23, 2002 43.10 47.01 42.50 46.64 1,388,200 +2.89(+6.61%)
Oct 22, 2002 44.86 46.72 43.32 43.75 1,762,300 -3.03(-6.48%)
Oct 21, 2002 42.36 46.85 41.80 46.78 2,331,700 +4.27(+10.04%)
Oct 18, 2002 39.90 42.66 38.27 42.51 1,353,700 +2.42(+6.04%)
Oct 17, 2002 40.25 41.61 39.70 40.09 997,291 +2.18(+5.75%)
Oct 16, 2002 40.00 40.29 37.87 37.91 1,511,446 -4.21(-10.00%)
Oct 15, 2002 39.63 42.24 39.58 42.12 1,349,900 +4.27(+11.28%)
Oct 14, 2002 37.02 38.25 36.35 37.85 713,900 +0.28(+0.75%)
Oct 11, 2002 36.76 38.84 36.62 37.57 924,441 +1.99(+5.59%)
Oct 10, 2002 33.30 36.65 32.50 35.58 1,488,400 +2.27(+6.81%)
Oct 09, 2002 33.59 34.49 32.80 33.31 1,568,000 -0.79(-2.32%)
Oct 08, 2002 35.00 35.50 33.75 34.10 953,200 -0.74(-2.12%)
Oct 07, 2002 34.42 35.40 33.56 34.84 910,600 +0.06(+0.17%)
Oct 04, 2002 36.43 36.52 34.15 34.78 1,596,520 -1.58(-4.35%)
Oct 03, 2002 37.10 37.70 36.27 36.36 932,559 -0.85(-2.28%)
Oct 02, 2002 37.85 39.05 37.01 37.21 1,199,104 -0.65(-1.72%)
Oct 01, 2002 37.51 38.60 35.81 37.86 1,371,300 +0.62(+1.66%)
Sep 30, 2002 36.99 38.05 36.20 37.24 984,100 -0.20(-0.53%)
Sep 27, 2002 38.68 39.61 37.38 37.44 1,188,800 -1.63(-4.17%)
Sep 26, 2002 39.93 40.60 37.81 39.07 1,802,500 -1.47(-3.63%)
Sep 25, 2002 39.17 41.55 39.12 40.54 2,122,500 +3.12(+8.34%)
Sep 24, 2002 37.00 38.95 35.64 37.42 1,726,646 -0.08(-0.21%)
Sep 23, 2002 39.91 39.92 37.00 37.50 895,000 -2.44(-6.11%)
Sep 20, 2002 41.21 41.60 39.87 39.94 817,600 -0.55(-1.36%)
Sep 19, 2002 40.28 42.10 39.76 40.49 933,000 -0.10(-0.25%)
Sep 18, 2002 40.56 41.35 39.10 40.59 1,204,837 -0.17(-0.42%)
Sep 17, 2002 44.00 44.01 40.60 40.76 1,027,000 -1.84(-4.32%)
Sep 16, 2002 43.70 44.10 42.60 42.60 466,450 -1.52(-3.45%)
Sep 13, 2002 43.14 44.37 42.10 44.12 772,194 +0.91(+2.11%)
Sep 12, 2002 44.50 45.10 43.20 43.21 954,300 -2.62(-5.72%)
Sep 11, 2002 46.40 47.18 45.60 45.83 511,900 -0.40(-0.87%)
Sep 10, 2002 45.75 46.66 44.72 46.23 927,285 +0.73(+1.60%)
Sep 09, 2002 43.36 46.10 42.97 45.50 70,640,000 +1.90(+4.36%)
Sep 06, 2002 42.70 43.91 42.31 43.60 862,400 +2.29(+5.54%)
Sep 05, 2002 40.94 42.25 40.14 41.31 905,100 -0.38(-0.91%)
Sep 04, 2002 39.65 41.87 38.35 41.69 1,121,054 +2.19(+5.54%)
Sep 03, 2002 42.00 42.00 39.11 39.50 1,093,200 -2.95(-6.95%)
Aug 30, 2002 41.98 43.18 41.60 42.45 658,300 +0.19(+0.45%)
Aug 29, 2002 41.25 42.90 40.47 42.26 1,041,300 +0.84(+2.03%)
Aug 28, 2002 41.76 42.69 40.50 41.42 951,277 -0.56(-1.33%)
Aug 27, 2002 44.83 45.10 41.74 41.98 1,152,100 -2.97(-6.61%)
Aug 26, 2002 45.23 45.24 43.64 44.95 712,709 -0.25(-0.55%)
Aug 23, 2002 47.24 47.31 44.54 45.20 924,262 -2.55(-5.34%)
Aug 22, 2002 48.88 49.35 47.50 47.75 728,000 -1.15(-2.35%)
Aug 21, 2002 48.73 50.65 47.62 48.90 969,239 +0.35(+0.72%)
Aug 20, 2002 49.60 49.61 47.57 48.55 941,531 +1.50(+3.19%)
Aug 16, 2002 43.33 48.00 42.65 47.05 1,548,800 +3.80(+8.79%)
Aug 15, 2002 42.41 44.85 42.36 43.25 1,710,623 +1.75(+4.22%)
Aug 14, 2002 39.23 41.91 36.68 41.50 1,509,100 +2.09(+5.30%)
Aug 13, 2002 41.00 42.30 39.35 39.41 800,166 -1.95(-4.71%)
Aug 12, 2002 41.11 41.50 40.25 41.36 390,969 +1.29(+3.22%)
Aug 07, 2002 39.90 41.14 38.50 40.07 1,166,600 +0.83(+2.12%)
Aug 06, 2002 37.90 40.15 37.83 39.24 1,207,204 +2.24(+6.05%)
Aug 05, 2002 37.71 38.00 36.60 37.00 900,400 -1.22(-3.19%)
Aug 02, 2002 39.80 39.80 37.67 38.22 750,850 -1.64(-4.11%)
Aug 01, 2002 42.41 42.47 39.32 39.86 1,087,182 -2.48(-5.86%)
Jul 31, 2002 42.93 43.24 40.86 42.34 1,279,400 -0.96(-2.22%)
Jul 30, 2002 41.96 43.58 41.05 43.30 1,414,767 +1.56(+3.74%)
Jul 29, 2002 39.27 42.65 39.26 41.74 1,353,134 +2.98(+7.69%)
Jul 26, 2002 38.51 40.50 38.16 38.76 2,673,200 +0.86(+2.27%)
Jul 25, 2002 38.90 39.79 33.24 37.90 7,008,800 +3.15(+9.06%)
Jul 24, 2002 34.64 35.32 31.81 34.75 2,604,657 -0.10(-0.29%)
Jul 23, 2002 35.64 36.95 34.80 34.85 862,130 -1.50(-4.13%)
Jul 22, 2002 37.83 39.00 35.81 36.35 1,365,616 -1.75(-4.59%)
Jul 19, 2002 37.75 39.99 37.01 38.10 873,700 -1.62(-4.08%)
Jul 17, 2002 40.91 42.80 38.60 39.72 1,079,200 +2.96(+8.05%)
Jul 12, 2002 38.62 39.29 35.75 36.76 1,794,200 -1.44(-3.77%)
Jul 11, 2002 37.20 38.75 35.85 38.20 2,202,000 +0.69(+1.84%)
Jul 10, 2002 38.05 38.68 36.90 37.51 1,277,900 -0.29(-0.77%)
Jul 09, 2002 39.85 39.86 37.79 37.80 1,373,700 -2.20(-5.50%)
Jul 08, 2002 42.10 42.25 39.53 40.00 1,456,800 -2.10(-4.99%)
Jul 05, 2002 40.39 42.25 40.33 42.10 677,500 +2.00(+4.99%)
Jul 04, 2002 38.99 40.51 38.53 40.10 1,040,600 +0.00(+0.00%)
Jul 03, 2002 38.99 40.51 38.53 40.10 1,040,100 +0.82(+2.09%)
Jul 02, 2002 41.05 41.06 38.77 39.28 1,429,400 -1.89(-4.59%)
Jul 01, 2002 43.00 43.35 41.09 41.17 959,200 -1.99(-4.61%)
Jun 28, 2002 42.55 44.31 42.50 43.16 1,482,100 +0.57(+1.34%)
Jun 27, 2002 41.62 43.14 41.09 42.59 2,243,000 +2.05(+5.06%)
Jun 26, 2002 36.82 40.75 36.76 40.54 1,932,500 +2.12(+5.52%)
Jun 25, 2002 41.96 42.94 38.02 38.42 1,575,000 -2.19(-5.40%)
Jun 21, 2002 40.56 41.65 39.66 40.61 1,436,900 +0.09(+0.22%)
Jun 20, 2002 41.79 42.75 40.34 40.52 1,730,500 -1.31(-3.13%)
Jun 19, 2002 44.94 44.94 41.32 41.83 1,831,600 -3.66(-8.05%)
Jun 18, 2002 44.94 46.42 44.93 45.49 1,053,800 +0.00(+0.00%)
Jun 17, 2002 44.00 45.99 43.75 45.49 1,077,600 +2.05(+4.72%)
Jun 14, 2002 40.04 44.27 38.21 43.44 2,392,400 +0.24(+0.56%)
Jun 12, 2002 42.19 43.35 41.07 43.20 1,563,600 +1.30(+3.10%)
Jun 11, 2002 45.64 46.33 41.75 41.90 1,358,300 -3.60(-7.91%)
Jun 10, 2002 45.41 46.66 44.69 45.50 927,800 +0.15(+0.33%)
Jun 07, 2002 43.95 45.64 43.74 45.35 1,132,500 -1.24(-2.66%)
Jun 06, 2002 47.41 48.38 45.08 46.59 983,200 -1.11(-2.33%)
Jun 05, 2002 47.65 48.76 46.62 47.70 672,900 -1.08(-2.21%)
May 31, 2002 48.51 49.39 48.10 48.78 787,900 -0.22(-0.45%)
May 28, 2002 49.31 49.75 47.53 49.00 595,900 +0.34(+0.70%)
May 27, 2002 49.20 49.24 46.93 48.66 1,231,000 +0.00(+0.00%)
May 24, 2002 49.20 49.24 46.93 48.66 1,230,000 -1.46(-2.91%)
May 23, 2002 50.29 50.64 47.77 50.12 1,156,900 +0.07(+0.14%)
May 22, 2002 49.29 50.80 48.41 50.05 1,851,400 -0.08(-0.16%)
May 21, 2002 50.72 51.20 48.90 50.13 932,600 +0.10(+0.20%)
May 20, 2002 51.89 51.90 49.75 50.03 1,540,800 -2.45(-4.67%)
May 17, 2002 55.75 55.75 51.26 52.48 2,028,200 -2.36(-4.31%)
May 16, 2002 52.00 55.40 51.71 54.84 1,468,900 +2.61(+5.00%)
May 15, 2002 51.59 54.71 50.50 52.23 1,513,400 +0.06(+0.12%)
May 14, 2002 49.90 52.09 49.50 52.17 1,813,400 +5.13(+10.90%)
May 13, 2002 45.01 47.50 44.82 47.04 896,200 +2.43(+5.45%)
May 10, 2002 48.51 49.50 43.70 44.61 2,214,700 -4.18(-8.57%)
May 09, 2002 48.59 50.44 48.24 48.79 1,108,700 -0.51(-1.03%)
May 08, 2002 47.52 49.50 46.60 49.30 1,436,900 +5.13(+11.61%)
May 07, 2002 46.60 47.04 43.16 44.17 1,968,900 -1.83(-3.98%)
May 06, 2002 47.12 48.74 45.80 46.00 821,900 -1.29(-2.73%)
May 03, 2002 48.80 48.80 46.83 47.29 1,041,000 -1.72(-3.51%)
May 02, 2002 49.81 50.25 47.88 49.01 1,663,900 -0.79(-1.59%)
May 01, 2002 49.12 51.38 46.58 49.80 1,742,200 +0.90(+1.84%)
Apr 30, 2002 47.95 50.60 47.80 48.90 1,475,700 +1.17(+2.45%)
Apr 29, 2002 47.95 49.36 46.05 47.73 1,091,500 -0.44(-0.91%)
Apr 26, 2002 49.56 50.35 45.66 48.17 2,616,900 +0.92(+1.95%)
Apr 25, 2002 42.97 50.22 42.50 47.25 8,564,900 -6.50(-12.09%)
Apr 24, 2002 56.91 57.40 53.44 53.75 1,462,700 -2.78(-4.92%)
Apr 23, 2002 58.59 59.74 56.26 56.53 1,054,500 -2.28(-3.88%)
Apr 22, 2002 58.50 58.95 57.50 58.81 778,600 -0.64(-1.08%)
Apr 19, 2002 60.82 60.82 57.76 59.45 1,026,000 +0.59(+1.00%)
Apr 18, 2002 61.70 61.74 58.76 58.86 1,320,200 -3.21(-5.17%)
Apr 17, 2002 63.18 63.95 60.66 62.07 1,324,700 -0.80(-1.27%)
Apr 16, 2002 58.50 63.09 58.33 62.87 1,682,700 +5.84(+10.24%)
Apr 15, 2002 58.43 59.89 56.42 57.03 1,063,200 -1.17(-2.01%)
Apr 12, 2002 58.21 59.68 56.55 58.20 1,070,300 +1.19(+2.09%)
Apr 11, 2002 59.67 61.13 56.88 57.01 1,315,300 -2.99(-4.98%)
Apr 10, 2002 58.96 61.34 56.03 60.00 2,524,000 +2.15(+3.72%)
Apr 09, 2002 61.06 62.25 57.52 57.85 1,238,000 -3.55(-5.78%)
Apr 08, 2002 58.87 62.95 58.06 61.40 1,468,100 -0.59(-0.95%)
Apr 05, 2002 65.00 66.00 61.41 61.99 1,253,700 -2.40(-3.73%)
Apr 04, 2002 64.86 66.49 64.01 64.39 1,022,400 -0.32(-0.49%)
Apr 03, 2002 66.91 67.67 63.86 64.71 1,130,000 -2.16(-3.23%)
Apr 02, 2002 68.80 68.81 66.40 66.87 843,500 -1.93(-2.81%)
Apr 01, 2002 67.53 69.83 66.80 68.80 703,800 +1.15(+1.70%)
Mar 29, 2002 66.05 68.63 66.04 67.65 807,600 +0.00(+0.00%)
Mar 28, 2002 66.05 68.63 66.04 67.65 807,600 +2.00(+3.05%)
Mar 27, 2002 64.94 67.95 64.75 65.65 1,013,700 +0.82(+1.26%)
Mar 26, 2002 65.40 66.89 63.40 64.83 1,190,400 -0.77(-1.17%)
Mar 25, 2002 66.32 66.69 64.45 65.60 683,800 -0.82(-1.23%)
Mar 22, 2002 67.40 68.69 65.78 66.42 1,516,800 -0.97(-1.44%)
Mar 21, 2002 63.85 67.69 63.35 67.39 1,025,900 +3.66(+5.74%)
Mar 20, 2002 66.12 66.50 63.65 63.73 639,500 -2.54(-3.83%)
Mar 19, 2002 66.85 67.86 65.37 66.27 590,200 -0.58(-0.87%)
Mar 18, 2002 64.82 67.57 64.66 66.85 901,900 +2.22(+3.43%)
Mar 15, 2002 63.79 65.55 62.76 64.63 739,000 +1.33(+2.10%)
Mar 14, 2002 65.13 66.75 63.06 63.30 1,352,000 -1.66(-2.56%)
Mar 13, 2002 65.15 67.31 63.50 64.96 2,706,300 -0.77(-1.17%)
Mar 12, 2002 71.99 72.00 64.65 65.73 3,871,500 -8.37(-11.30%)
Mar 11, 2002 73.66 75.25 71.81 74.10 1,809,100 -0.25(-0.34%)
Mar 08, 2002 69.63 74.48 69.62 74.35 2,110,500 +5.35(+7.75%)
Mar 07, 2002 66.66 69.66 66.62 69.00 1,163,800 +3.07(+4.66%)
Mar 06, 2002 66.97 67.47 64.51 65.93 885,900 -1.36(-2.02%)
Mar 05, 2002 66.30 69.67 65.38 67.29 1,361,100 +1.08(+1.63%)
Mar 04, 2002 61.14 66.45 60.75 66.21 1,654,100 +5.67(+9.37%)
Mar 01, 2002 56.26 60.88 56.00 60.54 1,764,300 +5.50(+9.99%)
Feb 28, 2002 57.51 57.68 53.70 55.04 1,175,600 -2.64(-4.58%)
Feb 27, 2002 57.14 59.58 57.14 57.68 1,439,700 +0.98(+1.73%)
Feb 26, 2002 57.06 58.40 55.95 56.70 768,900 -0.14(-0.25%)
Feb 25, 2002 53.29 57.60 52.60 56.84 761,600 +3.59(+6.74%)
Feb 22, 2002 53.51 55.65 52.50 53.25 1,178,100 -0.07(-0.13%)
Feb 21, 2002 56.91 56.91 53.32 53.32 1,380,300 -3.61(-6.34%)
Feb 20, 2002 55.41 57.27 54.65 56.93 1,290,900 +1.90(+3.45%)
Feb 19, 2002 58.05 58.06 54.24 55.03 1,404,900 -3.38(-5.79%)
Feb 18, 2002 59.15 59.16 57.01 58.41 1,359,200 +0.00(+0.00%)
Feb 15, 2002 59.15 59.16 57.01 58.41 1,358,900 -0.88(-1.48%)
Feb 14, 2002 62.40 63.00 59.25 59.29 2,015,500 -2.82(-4.54%)
Feb 13, 2002 64.01 65.24 61.85 62.11 1,049,800 -1.14(-1.80%)
Feb 12, 2002 66.22 66.40 62.85 63.25 992,400 -3.43(-5.14%)
Feb 11, 2002 63.90 66.68 63.58 66.68 713,800 +3.15(+4.96%)
Feb 08, 2002 62.40 63.99 61.12 63.53 1,034,900 +1.57(+2.53%)
Feb 07, 2002 62.00 62.65 60.44 61.96 938,000 -0.04(-0.06%)
Feb 06, 2002 62.11 63.15 59.90 62.00 611,800 +0.00(+0.00%)
Feb 05, 2002 64.06 64.40 61.78 62.00 643,600 -2.01(-3.14%)
Feb 04, 2002 65.05 66.73 62.40 64.01 680,200 -1.11(-1.70%)
Feb 01, 2002 66.06 67.48 64.88 65.12 642,900 -1.16(-1.75%)
Jan 31, 2002 64.28 66.30 63.90 66.28 1,290,900 +2.63(+4.13%)
Jan 30, 2002 61.40 64.40 60.57 63.65 1,720,700 +2.64(+4.33%)
Jan 29, 2002 63.87 63.88 61.00 61.01 1,664,300 -2.65(-4.16%)
Jan 28, 2002 63.60 65.10 63.05 63.66 1,326,800 +0.26(+0.41%)
Jan 25, 2002 65.85 66.15 61.75 63.40 2,997,200 -3.45(-5.16%)
Jan 24, 2002 70.82 72.00 65.98 66.85 4,645,100 -5.84(-8.03%)
Jan 23, 2002 70.10 73.68 70.00 72.69 1,163,300 +3.36(+4.85%)
Jan 22, 2002 73.10 74.10 69.33 69.33 1,061,900 -3.50(-4.81%)
Jan 21, 2002 73.00 74.84 71.71 72.83 552,900 +0.00(+0.00%)
Jan 18, 2002 73.00 74.84 71.71 72.83 550,500 -1.44(-1.94%)
Jan 17, 2002 74.01 74.80 70.66 74.27 1,155,000 +1.67(+2.30%)
Jan 16, 2002 72.50 74.15 71.51 72.60 1,910,600 -3.02(-3.99%)
Jan 15, 2002 78.01 78.76 75.24 75.62 971,800 -2.22(-2.85%)
Jan 14, 2002 78.24 80.36 77.27 77.84 1,208,800 -0.43(-0.55%)
Jan 11, 2002 80.74 81.25 78.25 78.27 1,677,300 -5.50(-6.57%)
Jan 10, 2002 84.87 85.00 82.73 83.77 792,300 +4.52(+5.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.