Quantcast
CCMP

Cabot Microelectronics Corporation Common Stock Historical Stock Prices

$106.47
*  
0.54
0.5%
Get CCMP Alerts
*Delayed - data as of Jun. 19, 2019 11:46 ET  -  Find a broker to begin trading CCMP now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    CCMP Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 18-JUN-2018 TO 18-JUN-2019

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.
11:46 108.03 108.03 105.78 106.47 31,440
06/18/2019 104.71 108.07 103.32 107.01 259,335
06/17/2019 105.2 106.25 103.53 103.62 199,534
06/14/2019 106.61 107.19 105.31 105.44 131,628
06/13/2019 107.11 108.63 107.11 108 142,448
06/12/2019 107.8 108.6 105.495 106.54 150,277
06/11/2019 110.09 110.31 108.355 108.89 157,620
06/10/2019 105.9 109.24 105.25 108.49 174,590
06/07/2019 104.87 106.35 103.745 105.2 209,768
06/06/2019 101.82 104.48 100.56 104.36 321,973
06/05/2019 103.55 103.81 100.7 101.89 174,785
06/04/2019 101.07 103.065 100.46 102.8 286,085
06/03/2019 97.79 99.85 97.32 99.63 246,075
05/31/2019 99.32 99.71 97.23 97.47 215,192
05/30/2019 99.42 100.7033 99.42 100.14 171,250
05/29/2019 99.74 100.46 98.32 99.06 236,807
05/28/2019 101.52 101.65 99.95 100.5 187,759
05/24/2019 100.85 101.44 99.8 101.03 299,481
05/23/2019 101.2 101.2 99.11 100.02 268,107
05/22/2019 103.08 104.15 101.54 102.52 255,927
05/21/2019 104.47 105.31 103.99 104.14 189,435
05/20/2019 104.02 104.65 102.1942 103.16 309,198
05/17/2019 107.64 108.47 105.68 106.43 291,364
05/16/2019 108.4 110.1 107.26 108.66 350,649
05/15/2019 107.18 109.55 106.7567 109.01 224,111
05/14/2019 108.43 108.99 107.35 108.27 299,201
05/13/2019 110.15 110.54 106.9401 107.26 298,585
05/10/2019 114.18 114.49 110.52 113.03 351,465
05/09/2019 112.59 115.674 107 114.82 545,253
05/08/2019 121.78 122.72 119.55 120.45 338,152
05/07/2019 122.9 124.1924 120.96 122.56 205,016
05/06/2019 122.7 124.69 120.51 124.5 148,094
05/03/2019 123.93 126.09 123.42 125.95 188,289
05/02/2019 123.9 125.65 121.985 123 183,520
05/01/2019 126.9 127.52 124.08 124.23 388,493
04/30/2019 124 126.64 124 126.25 265,204
04/29/2019 122.95 124.78 122.4195 124.08 154,935
04/26/2019 121.85 123.13 119.05 122.98 418,923
04/25/2019 127 127.3 121.2 122.6 419,793
04/24/2019 127.26 129.94 127.18 127.18 154,383
04/23/2019 125.53 127.45 125.23 127.13 165,113
04/22/2019 126.65 127.5 124.88 125.44 156,744
04/18/2019 125.54 128.37 125.42 126.74 258,001
04/17/2019 126.17 126.38 123.97 125.88 205,455
04/16/2019 122.92 125.03 122.54 124.84 182,129
04/15/2019 123.18 123.635 121.16 122 111,839
04/12/2019 121.63 123.68 121.625 123 339,366
04/11/2019 122.92 123.11 120.4 120.86 213,777
04/10/2019 121.08 122.79 120.35 122.63 259,823
04/09/2019 122.32 122.72 120.61 120.83 178,749
04/08/2019 121.25 122.72 120.59 122.27 194,325
04/05/2019 119.9 121.41 118.701 121.26 113,285
04/04/2019 119.68 120.49 118.74 119.15 210,074
04/03/2019 116.31 120.08 116.1 119.38 285,504
04/02/2019 115.27 115.51 114.37 114.42 194,482
04/01/2019 112.95 115.915 112.95 115.26 232,306
03/29/2019 109.49 112.71 109.44 111.96 334,982
03/28/2019 107.74 108.87 107.14 108.54 256,246
03/27/2019 108.64 109 106.38 107.44 206,748
03/26/2019 110.3 111.62 108.14 108.64 290,596
03/25/2019 110.01 111.92 109.405 109.68 263,044
03/22/2019 114.69 114.915 110.58 110.65 223,772
03/21/2019 111.32 116.16 111.32 115.3 292,760
03/20/2019 112.04 112.77 110.19 111.64 318,539
03/19/2019 113.05 113.71 111.62 112.15 421,107
03/18/2019 111.7 113.01 110.39 112.45 300,925
03/15/2019 110.4 112.76 109.42 111.49 536,784
03/14/2019 110.96 111.41 109.95 110.02 329,129
03/13/2019 112.19 112.46 110.79 110.95 361,381
03/12/2019 111.06 112.15 110.23 111.96 215,848
03/11/2019 109.76 111.0781 109.6 110.87 202,393
03/08/2019 108.61 110.26 108.01 109.14 202,307
03/07/2019 110.02 110.44 107.94 109.96 194,919
03/06/2019 113.01 113.01 110.09 110.09 240,902
03/05/2019 111.5 112.8 111.41 112.44 188,363
03/04/2019 114 114.74 112.4 112.68 320,266
03/01/2019 114.33 115.14 112.46 113.66 276,389
02/28/2019 114.04 115 113.06 113.1 313,145
02/27/2019 113.16 115.61 113.16 114.95 540,759
02/26/2019 111.49 114.48 111.19 113.16 490,678
02/25/2019 107.86 111.96 107.59 111.49 457,674
02/22/2019 105.45 106.75 104.75 106.42 309,055
02/21/2019 104.44 105.46 103.595 104.68 399,017
02/20/2019 100.28 105.71 99.76 104.67 649,771
02/19/2019 100.02 101.09 99.2 100.06 413,082
02/15/2019 98.47 100.05 97.67 99.91 325,955
02/14/2019 98.45 99.63 97.21 98.02 316,013
02/13/2019 99.71 100.74 97.17 98.78 370,825
02/12/2019 98.18 99.93 97.14 99.53 328,761
02/11/2019 98.03 98.03 96.28 97.21 355,154
02/08/2019 99.09 100.06 95.15 97.71 575,341
02/07/2019 104 104 99.08 100.73 482,184
02/06/2019 102.84 103.97 102.575 103.31 193,808
02/05/2019 103.05 103.72 101.9 102.44 150,875
02/04/2019 102.88 103.8 101.79 102.97 134,756
02/01/2019 101.92 103.66 101.46 102.77 137,080
01/31/2019 101.93 102.17 100.68 101.89 192,791
01/30/2019 101.34 102.44 99.79 101.92 172,332
01/29/2019 99.5 101.165 98.5375 100.68 170,879
01/28/2019 97.43 100.26 97.43 99.23 132,837
01/25/2019 98.54 100.34 98.12 99.56 140,840
01/24/2019 94.99 99.29 94.885 97.66 154,829
01/23/2019 95.65 96.52 93.66 94.38 184,255
01/22/2019 96.29 96.29 94.31 94.87 202,070
01/18/2019 96.42 98.14 95.8 97.29 203,115
01/17/2019 93.27 96.01 93 95.92 351,769
01/16/2019 95.61 96.43 92.92 93.98 262,731
01/15/2019 95.17 95.94 94.23 95.63 177,828
01/14/2019 94.69 95.82 93.67 95.09 242,883
01/11/2019 93.61 96.53 92.96 95.67 346,331
01/10/2019 92.41 94.35 91.62 94.19 187,777
01/09/2019 91.91 93.86 91.87 93.07 348,031
01/08/2019 93.66 93.79 90.77 91.46 226,243
01/07/2019 90.89 93.76 90.14 93.16 260,732
01/04/2019 89.84 91.88 89.5 91.31 316,102
01/03/2019 94.09 95.125 88.05 88.16 226,850
01/02/2019 93.09 96.25 92.34 95.29 188,943
12/31/2018 95 95.835 93.21 95.35 197,381
12/28/2018 93.29 95.83 91.26 94.04 355,840
12/27/2018 87.66 92.53 86.235 92.51 267,013
12/26/2018 85.03 89.2 84.19 89.07 163,936
12/24/2018 84.74 87.04 82.24 84.22 102,713
12/21/2018 88.34 88.9 85.35 85.6 385,906
12/20/2018 89.01 90.01 86.7 87.82 208,879
12/19/2018 93.72 95.6269 88.36 89.02 323,202
12/18/2018 93.55 96.52 92.42 93.87 249,297
12/17/2018 94.32 94.88 92.15 92.84 338,041
12/14/2018 94.63 96.46 93.725 94.32 156,629
12/13/2018 95 96.29 93.4775 95.94 221,347
12/12/2018 95.34 96.74 94.1384 94.83 238,789
12/11/2018 98.46 98.75 93.105 93.77 259,798
12/10/2018 96.68 99.9848 94.97 96.59 263,025
12/07/2018 101.73 102.17 96.51 96.66 186,071
12/06/2018 101.8 102.44 99.445 101.73 255,327
12/04/2018 108.42 108.95 103.8 103.87 135,931
12/03/2018 110.04 111.3 107.32 109.21 164,908
11/30/2018 106.02 107.58 104.465 107.48 256,876
11/29/2018 106.63 106.63 104.805 105.71 169,223
11/28/2018 101.89 106.68 100.8 106.62 202,424
11/27/2018 102.06 102.64 100.69 101.08 101,112
11/26/2018 101.87 103.09 100.255 102.93 202,283
11/23/2018 98.79 101.79 98.01 100.07 73,407
11/21/2018 99.81 101.15 98.91 99.74 169,627
11/20/2018 96.18 100.45 94.8561 98.4 241,262
11/19/2018 102.18 102.18 97.625 98.17 327,510
11/16/2018 100.04 102.2 97.44 102.18 295,448
11/15/2018 101.03 102.42 99.98 102.27 274,813
11/14/2018 103.18 103.99 100.18 101.65 806,016
11/13/2018 101.29 103.14 100.94 102.13 237,409
11/12/2018 102.26 102.58 100.47 101.08 202,989
11/09/2018 102.79 103.41 100.84 103.17 226,640
11/08/2018 104.06 104.48 102.59 103.29 158,218
11/07/2018 101.97 104.59 101.2 104.59 162,142
11/06/2018 101.48 102.6311 100.63 101.5 146,662
11/05/2018 103.53 104.95 100.35 101.63 166,716
11/02/2018 102.52 103.89 101.96 103.14 159,893
11/01/2018 98.46 103.71 98.46 102.55 227,956
10/31/2018 98.55 98.74 96.85 97.62 198,997
10/30/2018 95.94 98.16 95.4851 97.01 157,722
10/29/2018 98.75 98.78 94.86 95.91 170,463
10/26/2018 96.55 97.76 94.3 96.7 198,168
10/25/2018 90.9 99.6914 90.9 98.67 511,654
10/24/2018 92.75 93.41 89.19 89.39 310,077
10/23/2018 92.47 95.63 89.84 94.66 228,268
10/22/2018 94.89 95.54 93.98 94.46 134,756
10/19/2018 96.05 97 93.995 94.5 166,596
10/18/2018 98 98.06 95.58 96.17 193,799
10/17/2018 98.81 102.41 97.93 98.61 132,799
10/16/2018 95.55 98.78 95.015 98.48 157,600
10/15/2018 94.25 95.84 94.04 94.76 117,353
10/12/2018 96.06 97.69 94.06 94.44 218,878
10/11/2018 94.22 96.98 94.22 94.26 260,609
10/10/2018 97.1 97.45 93.94 94.23 288,164
10/09/2018 98.6 99.83 97.15 97.75 197,091
10/08/2018 99.8 100.19 98.35 98.99 160,438
10/05/2018 101.78 102.36 98.755 100.07 242,221
10/04/2018 102.27 103.11 101.43 102.07 250,195
10/03/2018 102.67 103.44 101.17 102.82 132,612
10/02/2018 103.04 104.07 102.1854 102.56 183,340
10/01/2018 103.43 104 102.83 103.38 118,373
09/28/2018 101.59 103.55 101.165 103.17 232,187
09/27/2018 102.71 103.3 101.33 101.66 170,260
09/26/2018 104.13 105.25 102.11 102.27 160,094
09/25/2018 104.89 105 102.92 104.32 189,255
09/24/2018 104.16 105.065 103.3 104.99 240,602
09/21/2018 105.69 106.35 104.1 104.26 321,227
09/20/2018 106.29 106.43 105.27 105.98 149,850
09/19/2018 105.34 106.38 103.7838 105.21 238,243
09/18/2018 106.12 107.81 105.16 105.44 204,482
09/17/2018 107.09 107.69 105.485 105.7 132,548
09/14/2018 108.47 108.47 105.79 107.71 252,514
09/13/2018 106.5 108.59 105.8 107.76 155,167
09/12/2018 106.89 106.89 104.48 105.38 321,326
09/11/2018 107.89 108.82 106.58 107.55 233,132
09/10/2018 108.1 108.75 106.85 108.16 117,001
09/07/2018 107.95 109.26 107.13 107.7 203,508
09/06/2018 111.49 111.93 106.825 108.5 347,099
09/05/2018 111.11 112.07 110.09 111.53 157,603
09/04/2018 112.31 112.31 110.065 111.44 196,435
08/31/2018 111.73 112.98 109.8124 112.73 181,398
08/30/2018 112.84 113.19 110.73 112.1 126,917
08/29/2018 113.1 114.7 113.04 113.22 249,822
08/28/2018 115.56 117.03 113.06 113.26 196,682
08/27/2018 113.2 115.5 112.39 115.33 234,298
08/24/2018 112.01 112.84 111.3 112.52 186,021
08/23/2018 110.66 112.24 110.36 111.63 141,867
08/22/2018 109.38 111.19 109.38 110.97 185,709
08/21/2018 109.38 110.71 108.26 109.97 188,907
08/20/2018 109 110.44 106.255 109.06 385,688
08/17/2018 105.52 109.39 103.456 108.99 831,016
08/16/2018 110.45 110.79 106.81 106.96 427,295
08/15/2018 114.8 116.41 109.515 109.99 781,793
08/14/2018 121.48 122.28 120.99 121.41 52,523
08/13/2018 121.11 122.73 120.4937 121.09 141,027
08/10/2018 121.63 121.7 120.15 121.1 79,179
08/09/2018 123.06 123.61 122.2908 122.6 107,429
08/08/2018 122.88 123.65 121.815 123.06 146,796
08/07/2018 123.11 123.76 122.495 122.8 83,279
08/06/2018 122.75 122.88 121.91 122.77 160,613
08/03/2018 122.93 123.62 121.38 122.5 126,035
08/02/2018 119.89 122.86 119.89 122.63 71,681
08/01/2018 120.43 121.75 119.99 120.77 169,619
07/31/2018 118.78 122.59 118.42 120.45 181,362
07/30/2018 119.45 120.39 116.98 118.23 205,578
07/27/2018 119.48 119.66 116.41 118.88 153,606
07/26/2018 122.27 123 115.68 118.59 246,568
07/25/2018 117.99 119.23 114.93 118.7 247,490
07/24/2018 119.1 121 116.51 118 307,264
07/23/2018 117.75 118.96 115.99 118.57 125,583
07/20/2018 117.81 118.54 116.97 118.3 78,144
07/19/2018 117.46 118.08 116.52 117.87 91,061
07/18/2018 116.56 118.67 116.16 118.16 108,290
07/17/2018 113.37 116.35 113.37 116.19 122,389
07/16/2018 114.39 115.65 113.75 113.91 85,905
07/13/2018 114 114.325 113.13 114.08 84,728
07/12/2018 113.45 114.695 112.63 114.12 119,494
07/11/2018 113.16 114.55 111.35 112.86 253,895
07/10/2018 113.44 115.24 113.44 114.55 122,223
07/09/2018 112.07 113.34 110.83 113.25 119,021
07/06/2018 110.16 112.42 109.375 111.97 97,606
07/05/2018 108.33 110.6 107.7 110.6 139,357
07/03/2018 108.74 108.74 106.755 107.34 93,296
07/02/2018 106.35 108.77 105.26 108.6 179,668
06/29/2018 106.33 109.04 106.31 107.56 212,714
06/28/2018 105.28 106.25 104.03 105.8 94,394
06/27/2018 108.98 109.74 105.74 105.8 85,784
06/26/2018 108 112.8499 106.5 108.56 132,739
06/25/2018 109.01 109.37 105.18 107.42 183,531
06/22/2018 111.5 112.12 109.05 109.28 280,494
06/21/2018 111.31 111.71 110.38 111.23 203,296
06/20/2018 112.06 112.12 110.28 110.98 127,915
06/19/2018 112.14 112.2172 110.01 111.4 152,291
06/18/2018 112.8 113.62 111.66 113.04 126,686
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for CCMP

Research Brokers before you trade

Want to trade FX?



Smart Portfolio