Cabot Microelectronics Stock Price History, CCMP Historical Prices

Add to My Stocks
$75.53 $0.91 (1.22%) CCMP stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Cabot Microelectronics stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Cabot Microelectronics price to earnings ratio data. The stock price was at a 5 year high of 80.94 on 26 Jul, 2017 as seen from Cabot Microelectronics stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2274.2675.8274.0375.5310400023.683.86
2017-09-2174.7775.0374.0374.6211835623.393.82
2017-09-2075.2475.2474.2274.7813867123.443.83
2017-09-1974.9875.5774.3975.1813400323.573.85
2017-09-1874.1575.0774.1174.6720224623.413.82
2017-09-1573.8774.0473.2673.7624060923.123.77
2017-09-1473.6574.4473.1173.5313285923.053.76
2017-09-1372.9074.0872.3373.6823068323.103.77
2017-09-1272.1873.0971.7072.7113209822.793.72
2017-09-1171.0972.6371.0372.1015370022.603.69
2017-09-0872.1372.1370.5570.7112351522.173.62
2017-09-0771.8372.1170.8272.0816745622.603.69
2017-09-0671.0972.0769.0971.5226702822.423.66
2017-09-0571.2071.5470.1470.9524368422.243.63
2017-09-0171.5171.7371.0871.5618748322.433.66
2017-08-3171.6972.1471.0971.6211404422.453.66
2017-08-3070.5771.9470.2971.5419620322.433.66
2017-08-2969.5770.9269.3170.4610065622.093.60
2017-08-2869.2570.3369.1070.2612343122.033.59
2017-08-2569.7169.9468.8869.4512932721.773.55
2017-08-2469.7969.9869.2569.528860221.793.56
2017-08-2369.2270.3969.1769.6615584521.843.56
2017-08-2269.2369.9169.0069.6612374221.843.56
2017-08-2168.8569.4068.2068.9517999221.613.53
2017-08-1868.0069.3168.0068.8628924221.593.52
2017-08-1769.8370.7268.2268.2415485821.393.49
2017-08-1669.6170.8969.6170.0628600621.963.58
2017-08-1571.3371.3368.9769.2320037821.703.54
2017-08-1471.1071.5870.8370.9816336422.253.63
2017-08-1169.7270.9769.7270.4729645222.093.60
2017-08-1069.9971.0269.5769.8414321521.893.57
2017-08-0970.1870.7269.2370.4811510622.093.61
2017-08-0871.8372.1170.1070.6024844622.133.61
2017-08-0771.7972.5171.2871.8420650422.523.67
2017-08-0471.5771.6070.6871.5117565722.423.66
2017-08-0373.5273.6971.3671.5813047922.443.66
2017-08-0274.9075.1971.7373.3318041222.993.75
2017-08-0174.4576.2972.6874.8826331623.473.83
2017-07-3173.1174.9470.9474.1534245623.253.79
2017-07-2872.8574.0672.2573.1235871422.923.74
2017-07-2779.3179.7672.7973.6241233723.153.74
2017-07-2680.0081.3978.1280.9415087425.454.28
2017-07-2580.0480.4679.5979.9214474425.134.23
2017-07-2479.0180.2374.2279.9313280925.144.23
2017-07-2179.9179.9178.9779.0011471124.844.18
2017-07-2079.2879.8878.9579.688474225.064.21
2017-07-1978.1779.5077.8879.389256224.964.20
2017-07-1877.5678.2577.2077.889417724.494.12
2017-07-1777.7278.3377.1177.9010776224.504.12
2017-07-1476.3878.1476.1577.8113551524.474.12
2017-07-1376.1876.6875.6476.5814997724.084.05
2017-07-1275.8076.6675.4876.1813358523.964.03
2017-07-1175.0075.7474.5275.5730860823.764.00
2017-07-1074.7875.7373.8474.8814150223.553.96
2017-07-0774.4775.3573.7475.0417634523.603.97
2017-07-0674.1875.3673.5574.1119004623.313.92
2017-07-0573.5875.2673.5374.7017805023.493.95
2017-07-0374.1674.9373.4873.589377723.143.89
2017-06-3074.8175.1973.4973.8320316623.223.90
2017-06-2975.9175.9173.3374.7142200023.493.95
2017-06-2874.3276.3273.1975.8131555823.844.01
2017-06-2776.8177.3073.6173.7332064123.193.90
2017-06-2674.6875.0574.2274.5916082723.463.95
2017-06-2374.1074.5772.4974.3796091223.393.93
2017-06-2274.1274.4672.8374.0511560423.293.92
2017-06-2174.0174.9273.1174.3315024023.373.93
2017-06-2074.5675.5573.6674.0916124023.303.92
2017-06-1975.0076.0274.4174.7726470723.513.95
2017-06-1675.2275.8974.4474.4932242023.433.94
2017-06-1575.2876.2374.1775.5919057023.774.00
2017-06-1477.4578.0275.6276.2518587023.984.03
2017-06-1377.5180.3776.9977.3216432024.314.09
2017-06-1278.0578.8376.1977.1927584524.274.08
2017-06-0979.1181.8577.7178.3833865224.654.15
2017-06-0877.3379.5577.0678.9234954924.824.17
2017-06-0776.6377.4076.1777.1818309624.274.08
2017-06-0676.0476.8275.8176.5425636724.074.05
2017-06-0576.6477.2875.9576.4917751424.054.05
2017-06-0276.9677.6776.1076.8034501524.154.06
2017-06-0175.7076.7574.9476.7020700224.124.06
2017-05-3176.4276.8575.3075.4923196923.743.99
2017-05-3076.2676.8875.8076.209349123.964.03
2017-05-290.000.000.0076.450N/AN/A
2017-05-2676.2876.7075.6076.4513039024.044.04
2017-05-2576.7877.5076.1176.3512328524.014.04
2017-05-2476.4777.1775.8676.5220167824.064.05
2017-05-2376.2676.6075.2176.2513531723.984.03
2017-05-2274.9475.9574.2875.8625323923.864.01
2017-05-1975.0075.4174.3674.8134229023.533.96
Get more Data

Cabot Microelectronics Stock Chart

View CCMP PE ratio, PS ratio stocks charts and compare with peers.
CCMP Chart
Note: Compare Cabot Microelectronics stock price history with the index and industry peers.

Cabot Microelectronics Historical Prices: Past 5 years

Max Stock Price 80.94 Jul 26,2017
Min Stock Price 29.04 Nov 15,2012
Avg Stock Price 47.1

Cabot Microelectronics Historical PE ratio: Past 5 years

Max PE Ratio 29.16 Jul 28,2016
Min PE Ratio 16 Sep 29,2015
Avg PE Ratio 21.17

Cabot Microelectronics Historical PS ratio: Past 5 years

Max PS Ratio 4.3 Apr 27,2017
Min PS Ratio 1.56 Oct 26,2012
Avg PS Ratio 2.6

CCMP Industry Peers

Company Price Change (%)
Mellanox Technologies (MLNX)46.150.55 (1.21%)
Amkor (AMKR)10.060.19 (1.93%)
Rubicon Technology (RBCN)8.320.01 (0.12%)
Universal Display (OLED)132.73.3 (2.43%)
Cabot Corp (CBT)55.80.49 (0.89%)
Str Holdings (STRI)0.240.01 (4%)
Cohu (COHU)22.70.43 (1.93%)

Cabot Microelectronics historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Cabot Microelectronics stock analysis. The price movement is easily depicted in the Cabot Microelectronics stock price history chart. The daily volume changes indicate the investor interest in the stock.   CCMP saw an opening price of 74.77, and a closing price of 74.62 on 21 Sep, 2017. Looking at Cabot Microelectronics stock market history data, the P/S ratio was at a low of 1.24 on 20 Nov, 2008. .