Cabot Microelectronics Stock Price History, CCMP Historical Prices

Add to My Stocks
$100.6 $1.98 (1.93%) CCMP stock closing price Feb 21, 2018 (Closing)

Cabot Microelectronics stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Cabot Microelectronics price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Cabot Microelectronics stock price history chart shows that the stock price reached a high of $102.9 on Jan 23, 2018, and a low of $31.51 on Apr 17, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 102.94 103.12 100.08 100.6 125,372 42.09 4.86
2018-02-20 99.25 103.46 99.25 102.58 192,938 42.92 4.96
2018-02-16 99.77 101.17 99.47 100 324,298 41.84 4.83
2018-02-15 100.18 100.52 98.32 100.26 102,156 41.95 4.85
2018-02-14 95.85 99.78 95.7 99.5 137,281 41.63 4.81
2018-02-13 96.33 97.29 95.35 96.5 179,301 40.38 4.67
2018-02-12 95.73 97.45 94.49 97.01 131,443 40.59 4.69
2018-02-09 94.69 95.98 92.4 95.29 157,915 39.87 4.61
2018-02-08 95.55 96.39 92.38 93.57 322,239 39.15 4.52
2018-02-07 97.32 97.94 95.18 95.19 109,598 39.83 4.6
2018-02-06 94.6 98.3 93.5 97.68 314,532 40.87 4.72
2018-02-05 99.35 100.96 96.43 96.44 209,122 40.35 4.66
2018-02-02 101.51 102.18 100.15 100.42 266,441 42.02 4.86
2018-02-01 101.09 102.75 100.29 102.25 177,650 42.78 4.94
2018-01-31 102.77 103.2 101.36 101.89 343,849 42.63 4.93
2018-01-30 100.31 102.31 99.92 102 267,647 42.68 4.93
2018-01-29 101.5 102.34 100.77 101.54 308,584 42.49 4.91
2018-01-26 103.95 103.95 99.99 101.87 246,930 30.05 4.91
2018-01-25 103.73 105.69 99.63 102.66 479,597 30.28 5.11
2018-01-24 102.72 102.72 101.02 101.71 229,253 30 5.06
2018-01-23 101.84 103.24 101.17 102.9 137,343 30.35 5.12
2018-01-22 103.06 103.99 100.9 101.78 122,814 30.02 5.07
2018-01-19 100.04 102.81 99.55 102.79 156,312 30.32 5.12
2018-01-18 100 100.43 99.01 99.98 160,173 29.49 4.98
2018-01-17 99 100.62 98.23 100.34 114,621 29.6 4.99
2018-01-16 98.75 100.39 97.75 97.89 237,283 28.88 4.87
2018-01-12 98.09 99.31 97.32 98.16 84,576 28.96 4.89
2018-01-11 97.38 98.1 96.35 97.93 184,888 28.89 4.87
2018-01-10 97.33 98.33 96.58 96.99 102,739 28.61 4.83
2018-01-09 98.83 98.85 97.66 98.19 158,006 28.97 4.89
2018-01-08 98.16 99.57 97.6 98.85 186,710 29.16 4.92
2018-01-05 97.57 98.44 97.03 98.03 139,935 28.92 4.88
2018-01-04 97.25 97.87 96.07 97.31 130,887 28.71 4.84
2018-01-03 96.52 97.57 95.3 96.7 145,952 28.53 4.81
2018-01-02 94.73 96.57 94.02 96.41 147,078 28.44 4.8
2017-12-29 94.93 95.91 94.01 94.08 107,221 27.75 4.68
2017-12-28 94.51 95.49 94.34 94.67 87,426 27.93 4.71
2017-12-27 94.26 94.99 93.37 94.43 164,269 27.86 4.7
2017-12-26 94.57 94.82 93.75 94.2 147,574 27.79 4.69
2017-12-22 94.47 95.91 94.11 95.03 123,043 28.03 4.73
2017-12-21 94.96 95.55 94.22 94.7 137,893 27.94 4.71
2017-12-20 94.21 95.9 93.74 94.62 217,576 27.91 4.71
2017-12-19 94.45 95.65 93.18 93.4 124,540 27.55 4.65
2017-12-18 94.46 96.19 93.86 94.64 115,993 27.92 4.71
2017-12-15 91.24 94.68 91.24 93.76 318,135 27.66 4.67
2017-12-14 90.84 92.99 89.2 90.9 149,192 26.81 4.52
2017-12-13 91.1 92.38 89.86 90.73 231,331 26.76 4.52
2017-12-12 92.41 92.87 90.76 90.82 129,955 26.79 4.52
2017-12-11 92.19 93.61 91.18 92.31 316,218 27.23 4.59
2017-12-08 93.92 94.58 92.14 92.18 159,648 27.19 4.59
2017-12-07 93.06 94.78 92.52 93.22 224,068 27.5 4.64
2017-12-06 92.07 93.95 91.95 92.89 99,677 27.4 4.62
2017-12-05 92 94.37 90.37 92.57 179,463 27.31 4.61
2017-12-04 96 96.59 92.15 92.42 360,055 27.26 4.6
2017-12-01 95.92 96.99 92.44 94.85 143,954 27.98 4.72
2017-11-30 97.23 97.56 95.39 96.32 245,798 28.41 4.79
2017-11-29 101.05 101.05 96.08 96.68 228,445 28.52 4.81
2017-11-28 100.62 101.43 100.03 101 159,243 29.79 5.03
2017-11-27 101.65 101.65 99.23 100.31 136,826 29.59 4.99
2017-11-24 101 102.05 100.44 101.7 52,940 30 5.06
2017-11-23 0 0 0 100.62 0 - -
2017-11-22 102.92 102.92 99.31 100.62 113,821 29.68 5.01
2017-11-21 100.14 102.84 100.14 102.73 244,147 30.3 5.11
2017-11-20 98.5 100 98.5 99.75 143,736 29.43 4.96
2017-11-17 99.43 99.81 97.6 98.42 180,300 29.03 4.9
2017-11-16 96.49 99.73 96.46 99.08 295,781 29.23 4.93
2017-11-15 96.33 97.25 94.01 95.74 228,715 28.24 4.76
2017-11-14 97.25 98.28 96.36 97.23 143,032 28.68 4.84
2017-11-13 96.59 98.02 95.85 97.91 254,540 28.88 4.87
2017-11-10 96.58 97.7 95.29 97.14 182,142 28.66 4.83
2017-11-09 98.24 98.62 92.81 96.8 146,031 28.56 4.82
2017-11-08 96.77 98.95 95.47 98.87 156,041 29.17 4.92
2017-11-07 97.49 98.04 96.33 97.26 183,249 28.69 4.84
2017-11-06 97.44 98.21 96.36 97.48 155,791 28.76 4.85
2017-11-03 97.19 97.97 96.5 97.43 155,720 28.74 4.85
2017-11-02 95.85 97.69 95.3 96.91 139,780 28.59 4.82
2017-11-01 97.36 98.33 94 95.71 168,385 28.23 4.76
2017-10-31 95.6 97.97 93.63 96.67 154,900 28.52 4.81
2017-10-30 95.13 95.54 93.71 95.01 243,403 28.03 4.73
2017-10-27 93.22 97.7 91.78 96.16 308,240 28.37 4.79
2017-10-26 92.13 94.55 89.75 91.41 197,254 28.66 4.68
2017-10-25 85.53 86.1 84.68 85.38 121,195 26.77 4.37
2017-10-24 85 86.02 84.45 85.54 129,438 26.82 4.38
2017-10-23 85.13 85.68 84.48 84.81 66,693 26.59 4.34
2017-10-20 85.45 86.31 84.88 84.92 93,903 26.62 4.35
2017-10-19 84.55 85.07 83.2 84.66 121,964 26.54 4.33
2017-10-18 84.03 85.39 83.81 84.93 103,219 26.62 4.35
2017-10-17 83.48 84.1 83.13 83.57 70,233 26.2 4.28
2017-10-16 83.1 83.51 82.48 83.3 67,060 26.11 4.26
Get more Data

Cabot Microelectronics Stock History 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 Stock Price History: Past 5 years

Max Stock Price102.9Jan 23,2018
Min Stock Price31.51Apr 17,2013
Avg Stock Price52.05

Cabot Microelectronics Historical PE ratio: Past 5 years

Max PE Ratio42.92Feb 20,2018
Min PE Ratio16Sep 29,2015
Avg PE Ratio21.99

Cabot Microelectronics Historical PS ratio: Past 5 years

Max PS Ratio5.12Jan 19,2018
Min PS Ratio1.67Apr 17,2013
Avg PS Ratio2.83

CCMP Industry Peers

Company Price Change (%)
Mellanox Technologies (MLNX)62.950 (0%)
Cirrus Logic (CRUS)42.90.93 (2.12%)
Universal Display (OLED)155.65.5 (3.41%)
Cabot Corp (CBT)63.620.2 (0.31%)
Str Holdings (STRI)0.260 (0%)
Cohu (COHU)19.460.1 (0.52%)
Polypore International (PPO)60.480.01 (0.02%)

Cabot Microelectronics share price history helps an investor analyze a company's history and do Cabot Microelectronics stock analysis . The price movement is easily depicted in the Cabot Microelectronics stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $100.6 and 176,380 shares of CCMP were traded on Feb 21, 2018. Looking at Cabot Microelectronics stock history data, the P/S ratio was at a low of 1.67 on Apr 17, 2013.