CCMP

Historical Stock Prices

$47.69
*  
0.59
1.25%
Get CCMP Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading CCMP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 47.09 47.94 47.09 47.69 140,236
12/23/2014 47.2 47.83 47.05 47.1 103,371
12/22/2014 45.93 47.14 45.93 47.07 111,816
12/19/2014 45.93 46.12 45.41 45.97 261,845
12/18/2014 46.17 46.24 45.41 46.03 96,431
12/17/2014 44.57 45.54 44.06 45.48 164,355
12/16/2014 45.18 45.65 44.51 44.53 116,769
12/15/2014 45.93 46.35 45.26 45.26 138,867
12/12/2014 45.94 46.29 45.41 45.57 128,672
12/11/2014 45.86 46.89 45.72 46.52 182,375
12/10/2014 45.62 46.04 45.61 45.73 199,219
12/09/2014 44.35 45.77 43.97 45.7 240,910
12/08/2014 46.05 46.53 44.81 44.91 203,467
12/05/2014 45.99 46.95 45.99 46.32 146,181
12/04/2014 46.47 46.78 45.84 46 114,316
12/03/2014 46.63 47.18 46.31 46.45 227,935
12/02/2014 46.65 47.12 45.925 46.71 151,798
12/01/2014 47.21 47.888 46.58 46.65 182,173
11/28/2014 47.68 48.025 47.21 47.3 59,460
11/26/2014 47.2 47.86 47.2 47.68 103,576
11/25/2014 47.8 48.114 47.08 47.18 92,373
11/24/2014 47.11 47.64 46.49 47.57 108,710
11/21/2014 48.29 48.29 46.63 46.89 102,449
11/20/2014 46.9 47.91 46.59 47.65 81,726
11/19/2014 48.04 48.344 46.76 46.96 117,612
11/18/2014 47.69 49.07 47.69 48.21 161,911
11/17/2014 47.972 47.972 47.32 47.49 118,271
11/14/2014 47.42 48.15 47.15 47.62 92,075
11/13/2014 47.86 48.61 47.37 47.57 152,739
11/12/2014 47.13 48.04 46.97 47.96 107,749
11/11/2014 47.73 47.94 47.3 47.39 172,416
11/10/2014 47.93 47.99 47.3 47.72 165,136
11/07/2014 47.51 47.89 46.925 47.86 85,706
11/06/2014 47.77 48.25 47.42 47.59 169,559
11/05/2014 47.69 48.11 47.06 47.8 171,926
11/04/2014 47.48 47.76 46.378 47.48 376,941
11/03/2014 48.19 48.82 47.738 48.24 165,591
10/31/2014 49 49 47.91 48.23 265,555
10/30/2014 48.08 48.65 47.69 47.96 188,956
10/29/2014 48.79 49.38 48.04 48.4 158,962
10/28/2014 47.26 48.86 47.0121 48.7 205,549
10/27/2014 46.68 47.59 46.304 47.2 201,875
10/24/2014 46.35 46.9 45.63 46.82 225,960
10/23/2014 43.54 46 43.54 45.99 371,424
10/22/2014 43.21 43.39 42.81 42.93 147,055
10/21/2014 43.37 43.5 43.07 43.28 206,462
10/20/2014 42.3 43.222 42.26 43.08 103,168
10/17/2014 43.22 43.22 42.03 42.4 162,568
10/16/2014 41.27 42.78 41.27 42.6 286,459
10/15/2014 40.41 42.28 39.52 41.88 155,477
10/14/2014 40.53 41.325 40.53 41.05 210,466
10/13/2014 40.71 41.1 40.1 40.12 147,444
10/10/2014 40.95 41.405 40.53 40.64 175,033
10/09/2014 42.1 42.1 40.92 41.19 176,458
10/08/2014 41.26 42.3199 40.95 42.14 127,203
10/07/2014 41.65 41.89 41.31 41.43 81,489
10/06/2014 42.32 42.58 42.01 42.04 169,574
10/03/2014 42.34 42.63 42.05 42.24 79,544
10/02/2014 41.54 41.98 41.06 41.88 94,745
10/01/2014 41.43 41.77 40.76 41.63 210,553
09/30/2014 41.72 41.72 41.27 41.45 128,839
09/29/2014 41.48 42 41.46 41.79 111,175
09/26/2014 42.4 42.56 41.9 42.03 165,264
09/25/2014 42.39 42.42 41.6 42.16 116,354
09/24/2014 42.16 42.59 41.7001 42.39 84,746
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?