CCMP

Cabot Microelectronics Corporation Historical Stock Prices

$49.08
*  
0.05
0.1%
Get CCMP Alerts
*Delayed - data as of Mar. 30, 2015  -  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 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  49.26  49.70  48.68  49.08 196,741
03/30/2015 49.26 49.7 48.68 49.08 196,741
03/27/2015 48.51 49.26 48.26 49.03 114,661
03/26/2015 47.8 48.7 47.39 48.47 262,544
03/25/2015 49.55 49.55 47.78 47.89 417,432
03/24/2015 49.39 49.78 49.25 49.5 59,310
03/23/2015 49.49 49.79 49.26 49.39 76,956
03/20/2015 49.2 49.71 48.8 49.56 180,740
03/19/2015 48.35 49.1 48.3111 48.83 75,667
03/18/2015 48.36 48.58 47.68 48.53 131,223
03/17/2015 49.09 49.17 48.2 48.56 140,615
03/16/2015 49.8 50.46 49.1 49.23 232,488
03/13/2015 51.12 51.43 50.43 50.87 90,077
03/12/2015 51.05 51.3 50.385 51.04 116,211
03/11/2015 49.68 50.97 49.39 50.79 159,426
03/10/2015 50.3 50.93 49.31 49.44 122,294
03/09/2015 50.13 51.44 50.13 51 137,790
03/06/2015 50.37 50.8 50.07 50.13 105,417
03/05/2015 50.73 50.92 50.16 50.71 111,243
03/04/2015 51.33 51.33 50.42 50.51 193,847
03/03/2015 51.83 52.33 51.35 51.57 127,741
03/02/2015 51.9 52.35 51.82 52.14 197,715
02/27/2015 52.13 52.24 51.64 51.81 120,389
02/26/2015 51.67 52.45 51.42 52.05 92,111
02/25/2015 51.71 52.46 51.39 51.67 96,226
02/24/2015 51.42 51.87 51.25 51.54 122,369
02/23/2015 51.25 51.56 50.821 51.38 150,423
02/20/2015 51.07 51.745 50.76 51.52 170,167
02/19/2015 51.41 51.96 51.12 51.3 145,487
02/18/2015 51.41 52.03 50.854 51.6 177,451
02/17/2015 52.2 52.37 51.23 51.61 162,250
02/13/2015 52.07 52.73 51.78 52.18 201,567
02/12/2015 52.68 53.37 52.31 52.37 158,633
02/11/2015 51.73 52.73 51.29 52.53 151,137
02/10/2015 51.27 51.77 50.71 51.67 122,739
02/09/2015 50.39 51.41 50.37 51 264,079
02/06/2015 50.64 51.27 50.25 50.5 166,185
02/05/2015 50.91 51.11 50.22 50.93 206,877
02/04/2015 49.72 50.95 49.22 50.6 222,725
02/03/2015 50.57 51.7 49.04 49.85 467,113
02/02/2015 49.26 50.59 48.29 50.54 438,735
01/30/2015 48.38 50 48.1352 49.41 516,034
01/29/2015 49.34 50 47.75 48.47 434,046
01/28/2015 46.87 47.41 45.86 45.96 212,536
01/27/2015 46.3 46.79 45.92 46.52 131,126
01/26/2015 46.74 47.12 46.15 46.81 153,185
01/23/2015 46.38 47 46.38 46.8 52,877
01/22/2015 46.35 46.78 45.31 46.51 119,720
01/21/2015 46.3 46.98 46.01 46.11 169,782
01/20/2015 46.16 46.91 45.99 46.42 248,497
01/16/2015 44.74 46.235 44.74 46.09 126,332
01/15/2015 45.05 45.67 44.46 44.93 156,355
01/14/2015 44.61 45.5 44.61 45.12 104,255
01/13/2015 45.43 46.49 44.24 45.16 157,625
01/12/2015 45.66 45.885 44.71 45.21 111,360
01/09/2015 46.05 46.42 45.49 45.82 73,324
01/08/2015 46.18 47.06 45.39 46.16 118,914
01/07/2015 45.7 46.14 45.41 45.75 83,342
01/06/2015 45.82 45.92 44.36 45.3 118,381
01/05/2015 46.54 47.01 45.52 45.87 122,109
01/02/2015 47.71 48.23 46.13 46.82 90,822
12/31/2014 47.47 48.22 47.06 47.32 69,914
12/30/2014 47.74 47.74 47.2 47.39 73,176
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?