CCMP

Cabot Microelectronics Corporation Historical Stock Prices

$42.43
*  
0.22
0.52%
Get CCMP Alerts
*Delayed - data as of Aug. 27, 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 for next time

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

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  42.65  42.65  42.26  42.43 124,408
08/27/2014 42.65 42.65 42.26 42.43 124,408
08/26/2014 42.18 42.67 42.15 42.65 70,395
08/25/2014 42.2 42.23 41.8301 42.2 105,686
08/22/2014 42.06 42.075 41.572 41.98 104,455
08/21/2014 42.31 42.51 41.65 42.04 126,533
08/20/2014 43 43 42.31 42.35 110,310
08/19/2014 42.78 43.17 42.382 43.13 85,925
08/18/2014 42.3 42.77 41.86 42.66 123,013
08/15/2014 42.59 42.84 41.55 42 105,547
08/14/2014 42.14 42.27 41.904 42.18 63,597
08/13/2014 41.69 42.325 41.408 42.15 177,693
08/12/2014 42.29 42.41 41.32 41.51 121,164
08/11/2014 41.76 42.44 41.196 42.35 162,463
08/08/2014 40.88 41.7 40.682 41.65 182,522
08/07/2014 41.16 41.16 40.586 40.87 146,428
08/06/2014 40.15 41.14 40.098 40.95 105,699
08/05/2014 40.09 40.65 40 40.5 178,209
08/04/2014 39.99 40.31 39.66 40.2 673,606
08/01/2014 40.23 40.5125 39.37 39.74 225,372
07/31/2014 40.05 40.64 40.008 40.19 230,788
07/30/2014 40.76 40.78 40.33 40.57 106,811
07/29/2014 40.74 41.002 40.06 40.49 213,123
07/28/2014 40.32 41.52 40.05 40.75 245,914
07/25/2014 40.01 40.47 39.2 39.81 325,502
07/24/2014 42.16 42.16 40.11 40.52 502,509
07/23/2014 44.03 44.03 43.04 43.21 114,879
07/22/2014 44.04 44.33 43.76 43.96 98,708
07/21/2014 43.8 44.03 43.45 43.66 74,793
07/18/2014 43.44 44.27 43.312 44.04 127,426
07/17/2014 44.28 44.54 43.39 43.53 127,343
07/16/2014 44.6 45.03 43.72 44.51 113,552
07/15/2014 44.79 44.95 43.75 44.37 96,375
07/14/2014 45.64 45.71 44.75 44.8 114,300
07/11/2014 44.72 45.36 44.58 45.13 129,985
07/10/2014 44.53 45.26 44.25 44.84 161,439
07/09/2014 45.52 46.11 45.14 45.45 146,574
07/08/2014 45.44 45.72 44.83 45.32 126,223
07/07/2014 45.75 45.99 45.53 45.63 81,052
07/03/2014 45.74 46.4 45.54 46.08 61,702
07/02/2014 45.59 46.04 45.36 45.52 70,185
07/01/2014 44.86 46.41 44.62 45.76 137,045
06/30/2014 44.61 44.87 44.32 44.65 129,364
06/27/2014 44 44.96 44 44.78 389,894
06/26/2014 43.99 44.41 43.48 44.3 90,529
06/25/2014 43.66 44.06 42.99 43.94 95,501
06/24/2014 44.18 45.09 43.85 43.865 96,911
06/23/2014 44.5 44.71 43.952 44.35 67,853
06/20/2014 44.54 44.83 44.12 44.57 192,864
06/19/2014 44.72 44.72 44.128 44.4 92,962
06/18/2014 44.27 44.46 43.81 44.43 76,259
06/17/2014 43.94 44.77 43.724 44.23 126,520
06/16/2014 44.63 44.97 43.9 44.02 186,973
06/13/2014 45.04 45.4 44.51 44.76 150,323
06/12/2014 45.79 45.96 44.64 44.73 118,651
06/11/2014 44.92 46 44.86 45.88 203,181
06/10/2014 45.09 45.39 44.61 45.02 113,795
06/09/2014 44.79 46.19 44.79 45.11 137,701
06/06/2014 44.92 45.51 44.51 44.64 159,475
06/05/2014 43.2 44.82 42.95 44.57 121,211
06/04/2014 42.66 43.43 42.35 43.22 73,227
06/03/2014 42.67 43.4 42.37 42.86 89,768
06/02/2014 43.09 43.49 42.51 42.88 85,858
05/30/2014 43.26 43.48 42.955 43.03 93,133
05/29/2014 43.23 43.3 42.85 43.19 64,485
05/28/2014 42.9 43.28 42.77 43.07 86,700
05/27/2014 42.54 43.79 42.54 43 112,795
05/23/2014 42.27 42.4 41.71 42.1 89,272
05/22/2014 41.81 42.7 41.5 42.21 69,060
05/21/2014 41.89 42.441 41.34 41.81 126,317
05/20/2014 41.87 42.37 41.16 41.79 143,797
05/19/2014 41.5 42.43 41.18 42.1 86,578
05/16/2014 41.35 41.78 41 41.63 102,721
05/15/2014 40.98 41.75 40.41 41.4 130,649
05/14/2014 41.99 41.99 40.84 41.03 134,326
05/13/2014 43.37 43.692 41.97 42.2 152,471
05/12/2014 42.35 43.62 42.038 43.29 99,750
05/09/2014 41.96 42.46 41.33 42.29 188,516
05/08/2014 41.71 42.63 41.105 42.15 195,126
05/07/2014 41.37 41.99 38.51 41.74 123,928
05/06/2014 42.12 42.39 41.16 41.38 108,815
05/05/2014 42.15 42.8 41.78 42.22 162,006
05/02/2014 42.74 42.79 42.23 42.49 133,470
05/01/2014 43.16 43.22 42.36 42.76 136,222
04/30/2014 43.08 43.53 42.25 43.37 131,165
04/29/2014 43.8 44.01 42.9501 43.23 87,270
04/28/2014 44.42 44.68 41.79 43.48 161,868
04/25/2014 45.04 45.46 43.57 44.25 156,040
04/24/2014 43.78 45.36 42.3001 45.19 137,381
04/23/2014 43.55 44.35 42.99 43.22 109,580
04/22/2014 42.78 43.864 42.426 43.75 110,892
04/21/2014 42.54 43.976 42.16 42.81 73,483
04/17/2014 41.54 42.514 41.31 42.32 70,115
04/16/2014 42.16 42.64 41.45 41.67 69,201
04/15/2014 41.42 42.06 40.23 41.87 114,975
04/14/2014 41.64 41.73 40.81 41.3 83,131
04/11/2014 41.93 42.65 40.79 41.34 96,666
04/10/2014 44.12 44.12 42.2 42.34 95,186
04/09/2014 43.63 44.43 43.33 44.2 96,478
04/08/2014 43.08 43.79 42.5 43.46 88,102
04/07/2014 43.25 43.61 42.54 43.07 98,765
04/04/2014 45.65 45.65 43.27 43.4 84,742
04/03/2014 45.55 45.84 44.95 45.29 69,675
04/02/2014 45.06 45.48 44.6 45.45 51,376
04/01/2014 44.19 45.08 44.02 45 129,649
03/31/2014 43.61 44.27 43.5 44 149,609
03/28/2014 43.69 44.46 43.22 43.31 72,935
03/27/2014 43.81 44.322 43.2 43.73 65,725
03/26/2014 45.34 45.34 43.81 43.84 113,593
03/25/2014 45.52 45.93 44.83 44.99 72,363
03/24/2014 45.63 45.63 44.69 45.37 66,803
03/21/2014 45.85 46.46 45.32 45.63 276,442
03/20/2014 44.83 45.7794 44.8 45.7 105,071
03/19/2014 45.38 45.65 44.47 44.99 71,460
03/18/2014 44.83 45.55 44.49 45.54 129,787
03/17/2014 44.45 45.26 44.42 44.94 108,722
03/14/2014 43.92 44.67 43.92 44.26 113,656
03/13/2014 44.8 44.88 43.77 44.07 131,172
03/12/2014 44.25 44.85 44.1 44.7 85,726
03/11/2014 44.93 45.07 44.44 44.58 110,529
03/10/2014 44.79 45.385 44.65 44.98 142,726
03/07/2014 45.07 45.2699 44.56 44.91 113,899
03/06/2014 44.84 45.2 44.58 45 157,563
03/05/2014 44.68 44.95 44.118 44.69 101,627
03/04/2014 43.85 45.02 43.7025 44.88 197,161
03/03/2014 43.59 43.99 43.335 43.48 155,420
02/28/2014 44.26 44.84 43.76 44.17 193,164
02/27/2014 43.15 44.2 43.112 44.18 122,589
02/26/2014 43.14 43.82 42.836 43.3 170,382
02/25/2014 42.64 43.33 42.396 42.97 131,365
02/24/2014 42.56 43.03 42.2101 42.69 93,124
02/21/2014 43.25 43.47 42.34 42.43 167,634
02/20/2014 42.62 43.28 42.36 43.04 125,740
02/19/2014 43.3 43.6 42.29 42.49 215,218
02/18/2014 41.45 42.29 41.26 41.39 153,795
02/14/2014 40.87 41.43 40.54 41.29 183,040
02/13/2014 40.01 41.24 40.01 40.93 152,220
02/12/2014 40.5 41.37 40.43 40.48 154,998
02/11/2014 40.3 40.65 39.88 40.44 182,269
02/10/2014 40.41 40.57 39.76 40.19 116,551
02/07/2014 40.22 40.82 40.09 40.48 165,405
02/06/2014 40.41 40.77 39.91 40.14 250,507
02/05/2014 40.43 40.96 39.6 40.34 157,762
02/04/2014 39.6 40.895 39.6 40.38 280,848
02/03/2014 40.32 40.38 38.68 39.11 244,427
01/31/2014 40.05 40.88 40.05 40.32 207,155
01/30/2014 40.92 41 40.5601 40.77 240,221
01/29/2014 40.95 41.35 40.22 40.43 184,079
01/28/2014 40.71 41.62 40.31 41.36 246,369
01/27/2014 41.16 41.25 40.39 40.78 257,441
01/24/2014 42.34 42.3497 40.35 41.02 327,072
01/23/2014 46.45 47.35 42.3803 43 480,890
01/22/2014 46.92 47.35 46.46 47.28 189,134
01/21/2014 47.27 47.49 46.72 46.92 131,108
01/17/2014 47.32 47.99 47.12 47.27 160,899
01/16/2014 47.44 47.72 46.56 47.23 135,349
01/15/2014 47.09 47.83 46.56 47.73 156,049
01/14/2014 46.16 47.09 45.92 47.05 122,411
01/13/2014 45.98 46.12 45.66 45.93 129,062
01/10/2014 46.05 46.206 45.4384 46.12 142,076
01/09/2014 46.11 46.24 45.48 45.81 186,038
01/08/2014 45.76 46.25 45.43 46.18 154,519
01/07/2014 45.94 46.34 45.54 46.01 154,249
01/06/2014 46.27 46.45 45.45 45.89 195,043
01/03/2014 45.16 46.17 45.12 46.16 209,308
01/02/2014 45.37 45.71 44.68 45.22 195,809
12/31/2013 45.39 45.85 45.03 45.7 112,380
12/30/2013 45.12 45.74 45.09 45.41 93,860
12/27/2013 45.19 45.4 44.89 45.12 114,018
12/26/2013 45.21 45.63 44.96 45.01 99,311
12/24/2013 44.72 45.2 44.54 45.05 90,078
12/23/2013 44.94 45.26 44.42 44.81 188,538
12/20/2013 44.58 44.855 44.146 44.63 381,432
12/19/2013 44.1 44.88 43.92 44.39 234,189
12/18/2013 45.37 45.75 43.86 44.01 283,814
12/17/2013 44.25 45.63 44.25 45.44 264,095
12/16/2013 43.37 44.55 43.04 44.08 131,799
12/13/2013 43.24 43.52 42.86 43.11 157,994
12/12/2013 43.25 43.41 42.79 43.1 135,992
12/11/2013 43.95 44.07 43.11 43.34 167,960
12/10/2013 43.97 44.62 43.69 43.88 176,611
12/09/2013 44.21 44.94 44.02 44.32 191,787
12/06/2013 44.64 45.09 43.66 44.22 151,344
12/05/2013 43.92 45.21 43.39 44.42 273,899
12/04/2013 43.63 44.69 43.26 43.39 142,582
12/03/2013 44.58 45.23 43.67 44.1 237,334
12/02/2013 45.07 45.24 44.63 44.77 118,416
11/29/2013 45.16 45.41 44.93 45.07 72,115
11/27/2013 44.64 45.08 44.55 45 184,837
11/26/2013 44.7 45.47 44.31 44.55 248,775
11/25/2013 43.97 45.135 43.96 44.78 244,460
11/22/2013 43.71 44.5 43.6 43.96 171,854
11/21/2013 44.17 44.38 42.91 43.88 195,626
11/20/2013 43.22 44.25 43.03 43.92 170,075
11/19/2013 42.53 43.64 42.49 43.03 240,859
11/18/2013 42.72 43.32 42.54 42.79 156,235
11/15/2013 42.36 42.76 42.12 42.53 199,660
11/14/2013 42.5 42.86 42.15 42.42 180,114
11/13/2013 42.07 42.77 42.07 42.52 163,513
11/12/2013 42.62 42.81 42.26 42.43 201,555
11/11/2013 42.86 43.4775 42.54 42.74 218,938
11/08/2013 43.72 43.72 42.68 43.06 330,808
11/07/2013 43.8 44.29 42.64 42.779 325,031
11/06/2013 43.76 44.61 43.76 43.8 369,746
11/05/2013 41.96 43.85 41.59 43.39 187,014
11/04/2013 40.73 42.91 40.438 42.28 325,462
11/01/2013 40.84 41.71 39.65 40.242 633,132
10/31/2013 42.09 42.4 40.26 40.89 604,798
10/30/2013 42.64 42.98 41.88 42.02 207,267
10/29/2013 39.44 44.59 39.44 42.5 504,155
10/28/2013 38.9 39.44 37.8 39.12 99,866
10/25/2013 39.28 39.28 38.33 38.97 59,723
10/24/2013 38.96 39.58 38.7845 39.13 81,726
10/23/2013 39.24 39.71 38.62 38.77 67,037
10/22/2013 39.47 39.7 39.22 39.49 74,942
10/21/2013 40.12 40.43 39.34 39.45 114,397
10/18/2013 40.07 40.88 39.685 40.54 158,272
10/17/2013 39.37 39.84 39.07 39.79 94,915
10/16/2013 39.43 39.69 39.004 39.59 57,847
10/15/2013 39.02 39.9 39.02 39.3 112,164
10/14/2013 40.28 40.28 39.65 39.99 118,754
10/11/2013 39.45 40.7 39.45 40.41 182,994
10/10/2013 38.99 39.63 38.83 39.38 57,738
10/09/2013 38.76 39.43 38.48 38.61 87,144
10/08/2013 38.5 39.15 38.46 38.75 145,547
10/07/2013 38.36 38.87 38.1357 38.62 123,265
10/04/2013 37.88 38.88 37.85 38.79 66,351
10/03/2013 38.27 38.5 37.6 37.98 137,792
10/02/2013 38.35 38.77 37.88 38.32 61,510
10/01/2013 38.42 39.16 38.37 38.7 88,925
09/30/2013 38.28 38.7 38.025 38.51 103,203
09/27/2013 38.04 38.84 37.9275 38.53 60,282
09/26/2013 38.38 38.66 38.09 38.34 98,371
09/25/2013 38.74 38.845 38.13 38.32 84,202
09/24/2013 38.7 39.16 37.97 38.74 134,464
09/23/2013 39 39.35 38.65 38.68 55,329
09/20/2013 38.57 39.68 38.57 39.1 223,280
09/19/2013 38.58 39.14 38.22 38.52 80,166
09/18/2013 38 38.71 37.7 38.38 99,478
09/17/2013 38.05 38.378 37.62 38.11 94,671
09/16/2013 38.45 38.916 37.94 38.01 107,589
09/13/2013 38.13 38.34 37.73 38.02 92,708
09/12/2013 37.77 38.45 37.68 37.96 152,514
09/11/2013 37.36 37.8 37.36 37.74 132,341
09/10/2013 37.55 38 37.38 37.5 150,511
09/09/2013 37.01 37.6262 36.68 37.29 86,845
09/06/2013 37.24 37.7235 36.32 37.06 95,552
09/05/2013 36.81 37.93 36.745 37.19 117,013
09/04/2013 35.99 36.93 35.96 36.77 87,012
09/03/2013 36.5 36.93 35.72 36 86,132
08/30/2013 36.77 36.95 36.04 36.12 53,991
08/29/2013 36.47 37.19 36.47 36.9 50,343
08/28/2013 36.51 37.08 36.49 36.56 47,407
08/27/2013 36.63 36.965 36.31 36.52 62,721
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?