Historical Data for Cabot Microelectronics Corporation (CCMP)

$ 144.695   1.195 (+0.83%) Volume: 50.73k 1:22 PM EDT Jun 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/02/20 144.98 149.98 142.02 144.695 50.73k 1.195 0.83% 144.695 7.32m 1,396
06/01/20 144.87 146.16 142.07 143.50 167.3k -1.36 -0.94% 143.50 24.09m 3,019
05/29/20 142.24 147.2139 141.39 144.86 198.79k 1.90 1.33% 144.86 28.71m 3,863
05/28/20 151.23 151.23 142.00 142.96 196.47k -7.25 -4.83% 142.96 28.55m 4,064
05/27/20 145.39 150.34 141.22 150.21 254.01k 8.49 5.99% 150.21 37.38m 5,257
05/26/20 138.79 142.985 138.79 141.72 178.34k 8.77 6.60% 141.72 25.23m 3,489
05/22/20 135.11 135.11 132.28 132.95 120.31k -0.96 -0.72% 132.95 16.02m 3,059
05/21/20 137.65 138.55 133.01 133.91 188.8k -3.68 -2.67% 133.91 25.37m 3,710
05/20/20 138.73 139.85 136.46 137.59 204.11k 2.34 1.73% 137.59 28.14m 4,684
05/19/20 129.22 137.41 128.43 135.25 284.27k 5.73 4.42% 135.25 38.64m 5,736
05/18/20 123.80 130.175 123.79 129.52 241.87k 11.48 9.73% 129.52 31.05m 5,050
05/15/20 119.00 121.35 117.23 118.04 177.09k -3.78 -3.10% 118.04 21.06m 4,378
05/14/20 117.25 121.98 112.92 121.82 283.26k 0.50 0.41% 121.82 33.43m 7,242
05/13/20 122.23 122.3884 116.31 121.32 282.26k -1.59 -1.29% 121.32 33.85m 6,598
05/12/20 131.34 132.51 122.81 122.91 277.16k -7.06 -5.43% 122.91 34.98m 5,841
05/11/20 132.14 135.275 128.59 129.97 284.76k -5.66 -4.17% 129.97 37.42m 6,085
05/08/20 130.45 135.93 129.96 135.63 216.64k 8.00 6.27% 135.63 29.2m 4,917
05/07/20 127.26 130.00 122.21 127.63 360.75k 5.74 4.71% 127.63 45.45m 7,177
05/06/20 123.05 124.58 120.55 121.89 496.57k 0.28 0.23% 121.89 60.9m 5,225
05/05/20 123.40 127.79 120.53 121.61 193.42k 1.36 1.13% 121.61 23.8m 4,687
05/04/20 117.50 120.26 115.69 120.25 257.52k 0.70 0.59% 120.25 30.54m 5,259