The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Cabot Microelectronics

  • CCMP
  • NASDAQ
  • Industrial Products
  • Latest 44.84
  • Currency US$
  • Change -0.61
  • Percent Change -1.342 %
  • Volume 161,439
  • Thu Jul 10, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 44.84 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 45.26 44.25 44.53 44.84 161,439
Jul 9 46.11 45.14 45.52 45.45 146,574
Jul 8 45.72 44.83 45.44 45.32 126,223
Jul 7 45.99 45.53 45.75 45.63 81,052
Jul 3 46.40 45.54 45.74 46.08 61,702
Jul 2 46.04 45.36 45.59 45.52 70,185
Jul 1 46.41 44.62 44.86 45.76 137,045
Jun 30 44.87 44.32 44.61 44.65 129,364
Jun 27 44.96 44.00 44.00 44.78 396,102
Jun 26 44.41 43.48 43.99 44.30 90,529
Jun 25 44.06 42.99 43.66 43.94 95,501
Jun 24 45.09 43.85 44.18 43.86 96,911
Jun 23 44.71 43.95 44.50 44.35 67,853
Jun 20 44.83 44.12 44.54 44.57 192,864
Jun 19 44.72 44.13 44.72 44.40 92,962
Jun 18 44.46 43.81 44.27 44.43 76,259
Jun 17 44.77 43.72 43.94 44.23 126,520
Jun 16 44.97 43.90 44.63 44.02 186,973
Jun 13 45.40 44.51 45.04 44.76 150,323
Jun 12 45.96 44.64 45.79 44.73 118,651
Jun 11 46.00 44.86 44.92 45.88 203,181
Jun 10 45.39 44.61 45.09 45.02 113,795
Jun 9 46.19 44.79 44.79 45.11 137,701
Jun 6 45.51 44.51 44.92 44.64 159,475
Jun 5 44.82 42.95 43.20 44.57 121,211
Jun 4 43.43 42.35 42.66 43.22 73,227
Jun 3 43.40 42.37 42.67 42.86 89,768
Jun 2 43.49 42.51 43.09 42.88 85,858
May 30 43.48 42.96 43.26 43.03 93,133
May 29 43.30 42.85 43.23 43.19 64,485