CCMP

Historical Stock Prices

$45.34
*  
0.62
1.35%
Get CCMP Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
07/31/2015 45.99 46.5 45.01 45.34 177,896
07/30/2015 42.77 47.16 41.5 45.96 289,052
07/29/2015 42.8 43.45 42.28 43.26 182,548
07/28/2015 42.77 43.55 42.325 42.76 317,290
07/27/2015 42.46 42.89 41.74 42.58 126,955
07/24/2015 42.79 42.93 42.5 42.79 238,344
07/23/2015 43.77 43.77 41.57 43.01 380,921
07/22/2015 43.73 43.93 43.26 43.76 115,705
07/21/2015 43.81 44.34 43.81 44.05 62,921
07/20/2015 44.36 44.36 43.71 43.9 72,337
07/17/2015 44.6 44.6 44.2 44.39 51,656
07/16/2015 44.99 45.15 44.33 44.46 75,550
07/15/2015 45.26 45.26 44.63 44.78 53,548
07/14/2015 45.19 45.38 44.92 45.16 65,973
07/13/2015 44.83 45.47 44.83 45.3 257,534
07/10/2015 44.5 44.89 44.14 44.84 117,683
07/09/2015 45.5 45.5 43.965 44.05 123,266
07/08/2015 44.95 45.19 44.41 44.9 189,992
07/07/2015 45.86 45.93 45.01 45.44 181,019
07/06/2015 46.16 46.61 45.37 46.01 146,397
07/02/2015 47.17 47.17 45.585 46.59 71,555
07/01/2015 47.45 47.6 46.3 47.17 142,069
06/30/2015 47.21 47.21 46.65 47.11 108,245
06/29/2015 47.7 47.7 46.8 46.91 139,952
06/26/2015 48.17 48.7099 47.8 48.04 172,715
06/25/2015 48.09 48.3 47.745 48.2 120,401
06/24/2015 47.87 48.31 47.71 47.86 83,582
06/23/2015 47.96 48.18 47.45 47.99 95,240
06/22/2015 48.39 48.49 47.56 47.96 170,145
06/19/2015 48.92 48.92 47.96 48.23 313,588
06/18/2015 48.42 49.24 48.07 48.8 112,897
06/17/2015 48.59 48.76 48.15 48.38 93,617
06/16/2015 47.48 48.68 47.29 48.48 138,657
06/15/2015 46.67 47.79 46.25 47.66 143,510
06/12/2015 47.21 47.31 46.88 46.99 76,280
06/11/2015 47.13 47.55 46.978 47.34 80,115
06/10/2015 46.09 47.18 45.804 47.05 142,125
06/09/2015 45.87 46.41 45.42 46.25 132,109
06/08/2015 45.99 46.14 45.59 46.01 110,735
06/05/2015 46.14 46.466 45.62 46.07 105,830
06/04/2015 46.3 46.61 45.68 46.135 107,088
06/03/2015 46.51 46.74 45.95 46.51 129,681
06/02/2015 46.35 47.08 46.02 46.37 134,130
06/01/2015 46.51 46.65 45.89 46.59 100,804
05/29/2015 46.32 46.71 45.89 46.18 105,914
05/28/2015 46.78 46.78 46.08 46.43 127,861
05/27/2015 46.05 46.56 45.75 46.41 93,959
05/26/2015 45.77 46.18 45.12 45.97 200,238
05/22/2015 46.53 46.76 46.01 46.06 115,658
05/21/2015 47.05 47.07 46.26 46.58 92,355
05/20/2015 46.55 47.13 46.32 47.06 118,270
05/19/2015 46.7 46.7 46.14 46.46 90,464
05/18/2015 46.21 46.88 46.11 46.73 88,522
05/15/2015 46.77 46.93 46.14 46.34 109,726
05/14/2015 46.36 46.83 46.06 46.67 119,984
05/13/2015 46.2 46.6199 45.68 46.2 87,778
05/12/2015 46.13 46.6199 45.4 46 103,725
05/11/2015 46.32 46.948 46.2 46.26 96,216
05/08/2015 46.88 46.88 46.2 46.33 154,096
05/07/2015 45.91 46.71 45.83 46.37 99,961
05/06/2015 47.3 47.41 45.68 45.97 264,633
05/05/2015 46.92 47.09 46.22 47.02 389,599
05/04/2015 46.31 47.61 45.93 47.2 213,897
05/01/2015 47.29 47.39 45.75 46.43 293,581
04/30/2015 45.24 47.44 44.19 47.3 329,441
04/29/2015 49.87 50.03 49.16 49.39 94,270
04/28/2015 49.26 50.25 48.83 50.2 151,788
04/27/2015 49.73 50.46 49.05 49.14 114,491
04/24/2015 50.24 50.24 49.27 49.5 65,759
04/23/2015 49.67 50.22 49.32 50.14 69,667
04/22/2015 49.56 49.89 48.93 49.78 89,902
04/21/2015 49.72 50.07 49.43 49.53 183,757
04/20/2015 48.52 49.5 48.52 49.35 78,996
04/17/2015 48.91 49.31 48.24 48.33 117,239
04/16/2015 49.55 49.6 48.91 49.24 87,128
04/15/2015 49.79 50.17 49.49 49.81 135,236
04/14/2015 49.65 50.11 49 49.59 335,908
04/13/2015 49.53 49.86 49.08 49.18 59,347
04/10/2015 49.54 49.81 49.39 49.42 72,500
04/09/2015 49.9 50.44 49.09 49.27 123,156
04/08/2015 49.82 50.52 49.8 50.06 126,405
04/07/2015 50.43 50.81 49.78 49.83 114,913
04/06/2015 50.75 51.08 50.36 50.51 217,247
04/02/2015 50.71 51.4 50.355 50.97 225,666
04/01/2015 50.44 50.938 49.55 50.19 232,157
03/31/2015 49.1 50.07 49.1 49.97 378,985
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
12/29/2014 48.54 48.92 47.75 47.84 98,426
12/26/2014 47.66 49.24 47.66 48.61 185,751
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
09/23/2014 41.63 42.205 41.5 41.99 159,191
09/22/2014 42.49 42.49 41.64 41.9 123,578
09/19/2014 43.67 43.9275 42.55 42.6 234,642
09/18/2014 43.29 43.77 43.08 43.61 123,823
09/17/2014 42.54 43.374 42.37 43.06 116,783
09/16/2014 42.65 43.42 42.33 42.6 146,061
09/15/2014 43.11 43.11 42.21 42.78 84,868
09/12/2014 43.2 43.35 42.4 43.19 156,938
09/11/2014 41.6 43.2 41.6 43.09 159,954
09/10/2014 41.49 41.86 41.3 41.78 182,703
09/09/2014 42.18 42.22 41.46 41.55 117,520
09/08/2014 42.34 42.465 41.91 42.29 80,771
09/05/2014 42.4 42.66 41.95 42.52 187,759
09/04/2014 42.68 42.8 42.47 42.63 151,631
09/03/2014 43.22 43.25 42.6 42.68 68,177
09/02/2014 43.17 43.24 42.68 42.99 67,712
08/29/2014 42.53 43.06 42.35 42.9 97,847
08/28/2014 42.3 42.67 42.07 42.48 60,085
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
*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?