CCMP

Cabot Microelectronics Corporation Common Stock Historical Stock Prices

$42.32
*  
0.03
0.07%
Get CCMP Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading CCMP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CCMP After Hours
 
 
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 27-APR-2015 TO 27-APR-2016

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 41.23 42.63 38.37 42.32 377,974
04/27/2016 41.53 42.83 41.53 42.35 99,114
04/26/2016 41.66 42.34 41.37 41.62 153,188
04/25/2016 41.7 41.8 41.03 41.46 86,414
04/22/2016 41.43 41.88 41.43 41.87 92,457
04/21/2016 41.16 41.37 40.8175 41.35 116,256
04/20/2016 41.63 41.63 40.9648 41.24 187,917
04/19/2016 41.315 42 41.13 41.75 134,118
04/18/2016 41.86 41.99 41.43 41.5 147,191
04/15/2016 41.49 42.37 40.515 41.99 154,535
04/14/2016 41.61 41.97 41.315 41.64 116,190
04/13/2016 41.21 41.93 41.06 41.78 86,812
04/12/2016 40.27 41.2199 40.05 40.95 99,245
04/11/2016 40.62 40.742 40.09 40.27 107,839
04/08/2016 40.6 40.99 40.05 40.42 127,804
04/07/2016 40.65 41.49 40.1 40.32 123,479
04/06/2016 40.51 41.04 40.09 40.85 95,949
04/05/2016 40.7 40.85 40.09 40.44 130,682
04/04/2016 41.39 41.58 40.89 41.01 119,394
04/01/2016 40.56 41.67 39.64 41.44 188,316
03/31/2016 41.42 41.42 40.84 40.91 72,865
03/30/2016 40.93 41.59 40.85 41.31 87,092
03/29/2016 39.35 40.94 39.2 40.88 112,134
03/28/2016 39.35 39.773 39.11 39.52 121,049
03/24/2016 39.16 39.7 38.86 39.35 94,285
03/23/2016 40.33 40.42 39.27 39.35 119,987
03/22/2016 40.07 40.83 39.38 40.44 76,141
03/21/2016 40.31 40.82 39.99 40.22 94,014
03/18/2016 40.47 40.62 40.035 40.37 196,922
03/17/2016 39.5 40.44 39.2795 40.22 106,848
03/16/2016 39.68 39.72 39.17 39.53 200,812
03/15/2016 40.07 40.07 39.36 39.72 139,923
03/14/2016 39.87 40.57 39.785 40.49 98,563
03/11/2016 39.87 40.23 39.64 40.06 79,319
03/10/2016 39.78 40.1 39.01 39.57 103,380
03/09/2016 39.45 39.84 39.36 39.53 60,720
03/08/2016 40.25 40.25 39.05 39.29 185,038
03/07/2016 39.52 40.6 39.48 40.47 210,156
03/04/2016 39.95 39.95 39.37 39.7 123,419
03/03/2016 39.37 40.02 39.3 39.95 119,919
03/02/2016 39.02 39.67 38.81 39.39 160,045
03/01/2016 38.8 39.12 38.49 39.09 91,125
02/29/2016 37.95 39.15 37.95 38.46 154,185
02/26/2016 37.77 38.33 37.6 37.92 110,699
02/25/2016 37.79 37.79 37.31 37.63 94,707
02/24/2016 36.62 37.81 36.485 37.68 109,721
02/23/2016 36.74 37.55 36.74 36.9 106,368
02/22/2016 37.73 38.06 36.9 36.94 133,292
02/19/2016 37.3 37.97 37.27 37.41 123,646
02/18/2016 36.77 37.43 36.66 37.33 140,074
02/17/2016 36.45 36.88 36.3 36.73 174,785
02/16/2016 35.72 36.44 35.2 36.22 127,928
02/12/2016 35.66 35.97 35.05 35.34 189,342
02/11/2016 34.53 35.66 34.53 35.51 188,073
02/10/2016 37.85 38.29 36.135 36.21 133,457
02/09/2016 38.88 39.2 37.56 37.77 136,052
02/08/2016 38.72 39.38 37.94 39.24 144,696
02/05/2016 38.87 39.43 38.34 39.18 187,392
02/04/2016 39.45 39.8 38.5 38.99 95,619
02/03/2016 39.25 39.64 38.6 39.5 79,195
02/02/2016 39.91 39.91 38.6 38.89 129,047
02/01/2016 40.42 41.2 39.985 40.4 129,987
01/29/2016 39.8 41.08 39.46 40.64 243,704
01/28/2016 40.45 42.08 37.56 39.87 248,185
01/27/2016 40.82 41.15 40.31 40.48 136,454
01/26/2016 40.49 41.34 39.88 41 138,386
01/25/2016 40.05 41 39.965 40.38 121,559
01/22/2016 40.09 40.415 39.55 40.23 193,910
01/21/2016 40.07 40.1 39.17 39.71 182,009
01/20/2016 39.76 40.49 39.46 40.14 200,163
01/19/2016 40.18 40.66 39.96 40.28 109,102
01/15/2016 39.73 40.27 38.99 39.71 141,176
01/14/2016 39.35 41.16 39.06 40.68 156,893
01/13/2016 40.54 40.83 38.91 39.02 168,818
01/12/2016 40.98 41.37 40.01 40.5 105,830
01/11/2016 41.16 41.82 40.425 40.82 154,732
01/08/2016 43.33 44 41.16 41.21 277,866
01/07/2016 42.24 43.64 42.24 43.18 275,083
01/06/2016 42.72 42.98 42.5 42.55 135,699
01/05/2016 43.49 43.7 42.94 43.25 93,224
01/04/2016 43.1 43.49 42.62 43.35 153,270
12/31/2015 44.27 44.27 43.53 43.78 131,773
12/30/2015 44.8 44.84 44.35 44.44 64,510
12/29/2015 45.11 45.28 44.61 44.82 92,399
12/28/2015 44.78 44.78 44.16 44.64 61,551
12/24/2015 45 45.19 44.63 44.91 48,729
12/23/2015 45.34 45.77 44.63 45.03 157,396
12/22/2015 43.29 45.42 42.73 45.23 220,845
12/21/2015 43.19 43.34 42.79 43.16 80,727
12/18/2015 42.78 43.215 42.48 42.85 439,976
12/17/2015 43.04 43.43 42.72 42.77 145,464
12/16/2015 42.76 43.15 42.32 42.95 189,048
12/15/2015 41.78 42.86 41.69 42.62 115,892
12/14/2015 42 42 41.37 41.47 205,121
12/11/2015 40.96 42.28 40.96 42.18 230,428
12/10/2015 41.3 41.85 41.21 41.55 90,959
12/09/2015 41.69 42.35 41.31 41.44 127,973
12/08/2015 41.55 42.1 41.22 41.64 86,193
12/07/2015 42.75 42.94 41.61 42.02 100,349
12/04/2015 42.43 43.07 42.39 42.76 75,056
12/03/2015 42.85 43.2 42.2901 42.37 116,511
12/02/2015 42.54 42.8 42.34 42.64 107,333
12/01/2015 42.16 42.5 41.8 42.44 92,161
11/30/2015 41.94 42.36 41.79 41.96 127,037
11/27/2015 41.7 42.15 41.48 41.85 95,407
11/25/2015 41.62 41.99 41.36 41.62 80,073
11/24/2015 41.51 42.05 38.88 41.69 113,737
11/23/2015 41.11 41.85 40.88 41.61 151,593
11/20/2015 41.14 41.74 40.77 41.25 175,810
11/19/2015 41.57 41.74 40.87 40.98 112,503
11/18/2015 40.6 41.7 40.43 41.49 119,139
11/17/2015 41.94 41.94 40.5 40.57 145,502
11/16/2015 41.52 42.02 41.062 41.83 118,434
11/13/2015 41.69 42.03 41.15 41.56 117,832
11/12/2015 42.63 42.845 41.72 41.92 91,600
11/11/2015 42.59 43.33 42.47 42.95 123,736
11/10/2015 42.82 42.82 42.16 42.43 137,369
11/09/2015 42.88 43 42.5204 42.83 84,993
11/06/2015 42.84 43.12 42.71 43.05 149,065
11/05/2015 43.55 43.55 42.03 43 185,682
11/04/2015 43.38 43.88 43.23 43.71 100,119
11/03/2015 42.53 43.54 42.53 43.3 160,123
11/02/2015 42.31 43.08 41.7 42.67 171,501
10/30/2015 41.51 42.65 41.51 42.17 122,634
10/29/2015 42.09 43.99 41.21 41.8 164,923
10/28/2015 41.11 42.11 41.06 41.68 158,444
10/27/2015 41.16 41.61 40.78 41 192,217
10/26/2015 41.7 42.4 41.0401 41.28 84,817
10/23/2015 41.26 42.04 40.85 41.77 148,020
10/22/2015 41.91 42.48 40.4101 40.95 157,049
10/21/2015 42.41 42.71 41.54 41.59 145,309
10/20/2015 41.34 42.37 41.34 42.06 123,858
10/19/2015 41.35 41.85 41.285 41.43 180,614
10/16/2015 41.67 41.67 41.27 41.56 110,644
10/15/2015 41.49 41.65 40.96 41.54 181,752
10/14/2015 40.91 41.68 40.91 41.35 153,392
10/13/2015 41.28 41.55 40.92 40.98 64,010
10/12/2015 41.72 41.74 41.36 41.58 78,877
10/09/2015 42.19 42.5 41.57 41.68 82,786
10/08/2015 41.75 42.13 41.4 42.12 86,657
10/07/2015 41.23 42.12 40.89 41.71 95,069
10/06/2015 40.47 41.04 40.19 40.96 90,713
10/05/2015 39.74 40.6 39.74 40.59 130,869
10/02/2015 38.31 39.86 38.31 39.46 108,621
10/01/2015 38.57 39.63 38.5 38.7 285,516
09/30/2015 38.61 39.28 38.015 38.74 166,881
09/29/2015 38.34 38.53 37.84 38.23 222,928
09/28/2015 40.91 40.91 38.26 38.4 339,326
09/25/2015 41.35 41.7999 40.74 40.99 99,189
09/24/2015 41.06 41.23 40.015 40.91 162,465
09/23/2015 42.29 42.46 41.24 41.41 96,390
09/22/2015 42.43 42.68 42.13 42.5 79,979
09/21/2015 43.31 43.73 42.68 42.9 99,278
09/18/2015 43.03 43.82 42.97 43.12 194,059
09/17/2015 43.54 44.34 43.08 43.75 99,390
09/16/2015 43.55 44.15 43.3 43.53 121,952
09/15/2015 42.67 44 42.67 43.38 75,420
09/14/2015 42.89 43 42.235 42.55 98,951
09/11/2015 42.17 42.89 41.94 42.87 70,448
09/10/2015 42.5 43.13 42.35 42.49 180,951
09/09/2015 42.86 43.31 42.34 42.55 87,604
09/08/2015 42.57 43.09 42.5 42.78 107,541
09/04/2015 42.45 42.67 42.15 42.21 53,709
09/03/2015 42.82 43.29 42.82 42.98 69,554
09/02/2015 42.33 42.71 41.88 42.71 66,001
09/01/2015 42.59 43.18 41.78 41.88 100,209
08/31/2015 43.32 43.53 42.9 43.38 123,098
08/28/2015 43.12 43.79 42.97 43.53 108,349
08/27/2015 43.15 43.88 42.8 43.39 127,767
08/26/2015 42.48 43.07 41.84 42.9 133,358
08/25/2015 43.57 43.57 41.67 41.73 195,725
08/24/2015 42.44 44.07 42.1 42.36 159,079
08/21/2015 44.15 44.88 43.83 44.25 111,333
08/20/2015 44.55 44.84 44.335 44.4 113,280
08/19/2015 44.68 45.21 44.23 44.7 61,707
08/18/2015 45.55 45.87 44.68 44.79 115,820
08/17/2015 45.57 45.91 44.95 45.81 69,188
08/14/2015 45.5 45.73 45.09 45.71 169,152
08/13/2015 45.35 45.75 45.2 45.55 146,020
08/12/2015 44.67 45.61 44.02 45.33 121,199
08/11/2015 45.34 45.46 44.76 44.92 134,889
08/10/2015 44.73 45.71 44.73 45.61 97,997
08/07/2015 44.64 44.97 44.14 44.48 129,740
08/06/2015 44.76 45.0599 44.1 44.83 130,309
08/05/2015 44.8 45.15 44.45 44.63 168,377
08/04/2015 44.84 45.05 43.86 44.06 61,781
08/03/2015 45.39 45.39 44.31 44.88 112,344
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
*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?