Cabot Microelectronics Stock Price History, CCMP Historical Prices

Add to My Stocks
$110.98 $0.42 (0.38%) CCMP stock closing price Jun 20, 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 $119.27 on Jun 06, 2018, and a low of $33.01 on Jun 28, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 112.06 112.12 110.28 110.98 128,132 39.36 5.19
2018-06-19 112.14 112.22 110.01 111.4 152,291 39.5 5.2
2018-06-18 112.8 113.62 111.66 113.04 126,686 40.09 5.28
2018-06-15 114.17 114.2 113.02 113.2 259,133 40.14 5.29
2018-06-14 114.84 115.45 114.32 114.92 114,023 40.75 5.37
2018-06-13 114.71 115.54 114.07 114.5 277,644 40.6 5.35
2018-06-12 116.38 116.56 114.5 114.9 168,484 40.75 5.37
2018-06-11 116.38 118.79 115.26 116.33 127,704 41.25 5.44
2018-06-08 116.37 117.59 115.54 116.47 150,702 41.3 5.44
2018-06-07 118.68 118.68 116.2 116.81 123,756 41.42 5.46
2018-06-06 118.39 119.32 116.98 119.27 78,704 42.29 5.57
2018-06-05 117.55 118.92 116.4 118.08 85,808 41.87 5.52
2018-06-04 114.97 117 113.57 116.94 144,501 41.47 5.46
2018-06-01 114.71 115.72 113.22 114.55 146,036 40.62 5.35
2018-05-31 113.64 114.86 112.97 113.17 98,073 40.13 5.29
2018-05-30 113.02 115.11 113.02 113.91 112,541 40.39 5.32
2018-05-29 111.04 113.17 110.8 112.42 106,148 39.87 5.25
2018-05-25 111.95 113.36 111.7 112.12 62,122 39.76 5.24
2018-05-24 112.1 112.76 110.71 112.2 93,716 39.79 5.24
2018-05-23 110.78 112.56 110.78 112.38 53,403 39.85 5.25
2018-05-22 112.58 112.94 111.41 111.55 90,863 39.56 5.21
2018-05-21 111.54 111.97 110.34 111.85 159,928 39.66 5.23
2018-05-18 115.24 115.24 109.89 110.07 219,319 39.03 5.14
2018-05-17 113.6 115.92 112.9 115.45 129,526 40.94 5.39
2018-05-16 111.97 114.22 111.97 114.12 177,454 40.47 5.33
2018-05-15 112.5 112.5 110.4 111.63 181,810 39.59 5.22
2018-05-14 112.51 113.45 111.92 112.11 94,292 39.76 5.24
2018-05-11 112.89 113.18 111.41 112.03 67,346 39.73 5.23
2018-05-10 111.28 113.09 110.64 112.94 73,408 40.05 5.28
2018-05-09 108.73 111.22 108.73 111.13 84,929 39.41 5.19
2018-05-08 107.82 108.76 105.71 108.57 139,586 38.5 5.07
2018-05-07 106.45 107.9 105.67 107.51 142,578 38.12 5.02
2018-05-04 104.26 107 104.26 106.19 139,521 37.66 4.96
2018-05-03 103.63 105.72 103.54 104.86 153,478 37.18 4.9
2018-05-02 103.69 105.52 103.21 104.28 98,625 36.98 4.87
2018-05-01 101.46 103.95 100.15 103.7 166,776 36.77 4.85
2018-04-30 101.6 102.2 100.93 101.45 189,438 35.98 4.74
2018-04-27 105.33 105.33 99.6 101.15 177,129 35.87 4.73
2018-04-26 103.24 105.33 101 104.63 193,920 43.78 5.06
2018-04-25 99.4 101.21 97.42 98.14 210,674 41.06 4.75
2018-04-24 103.15 103.61 98.76 99.61 226,587 41.68 4.82
2018-04-23 104.38 105.47 102.68 102.87 108,331 43.04 4.97
2018-04-20 104.89 106.29 103.23 104.32 153,794 43.65 5.04
2018-04-19 111.21 111.32 105.27 105.35 145,380 44.08 5.09
2018-04-18 113.09 113.1 111.12 112.39 244,087 47.03 5.43
2018-04-17 112.56 113.47 112 112.86 172,121 47.22 5.46
2018-04-16 112.11 112.79 111.35 111.8 108,081 46.78 5.41
2018-04-13 112.49 112.49 110.63 111.27 211,768 46.56 5.38
2018-04-12 109.85 111.65 109.04 111.54 123,452 46.67 5.39
2018-04-11 107.53 109.26 105.52 109.21 105,388 45.7 5.28
2018-04-10 106.7 109.33 105.85 108.37 107,250 45.34 5.24
2018-04-09 104.77 107.32 103.42 104.7 84,551 43.81 5.06
2018-04-06 104.88 105.78 102.52 103.86 96,526 43.46 5.02
2018-04-05 107.71 108.18 104.99 105.96 119,952 44.34 5.12
2018-04-04 103.62 107.06 102.72 106.59 80,429 44.6 5.15
2018-04-03 103.73 106.92 103.25 105.89 133,092 44.31 5.12
2018-04-02 106.7 108.36 102.06 103.01 103,068 43.1 4.98
2018-03-30 0 0 0 107.11 0 - -
2018-03-29 105.51 108.94 104.56 107.11 165,443 44.82 5.18
2018-03-28 106.2 106.74 103.36 104.91 152,863 43.9 5.07
2018-03-27 112.43 112.98 105.63 106.1 130,055 44.39 5.13
2018-03-26 109.81 112.62 108.06 112.42 127,835 47.04 5.44
2018-03-23 111.52 112.88 108.03 108.05 141,529 45.21 5.22
2018-03-22 113.95 114.95 111.38 111.49 170,283 46.65 5.39
2018-03-21 114.53 115.94 113.35 115.6 223,331 48.37 5.59
2018-03-20 113.29 114.68 111.27 114.33 85,461 47.84 5.53
2018-03-19 112.64 113.52 110.71 113.03 111,353 47.29 5.46
2018-03-16 112.84 113.68 112.06 113.22 310,477 47.37 5.47
2018-03-15 114.42 114.42 112.38 113.01 146,193 47.29 5.46
2018-03-14 112.89 114.45 112.23 113.65 280,798 47.55 5.49
2018-03-13 113.33 113.53 111.79 112.13 192,346 46.92 5.42
2018-03-12 114.52 114.99 112.44 112.45 189,252 47.05 5.44
2018-03-09 111.78 115.1 108.79 114.22 369,141 47.79 5.52
2018-03-08 109.98 110.56 108.04 110.53 163,730 46.25 5.34
2018-03-07 106.02 109.91 105.89 109.89 196,236 45.98 5.31
2018-03-06 104.55 106.69 103.99 106.61 158,170 44.61 5.15
2018-03-05 102.27 104.16 101.53 103.33 92,149 43.23 5
2018-03-02 100.05 102.98 100.02 102.72 95,192 42.98 4.97
2018-03-01 101.89 103.37 100 101.12 182,063 42.31 4.89
2018-02-28 103.65 104.89 101.88 101.9 108,398 42.64 4.93
2018-02-27 104.45 105.77 102.48 103.18 161,734 43.17 4.99
2018-02-26 102.89 104.93 102.03 104.91 128,008 43.9 5.07
2018-02-23 102.09 102.9 101 102.68 85,725 42.96 4.96
2018-02-22 101.11 102.47 100.11 101.3 105,746 42.39 4.9
2018-02-21 102.94 103.12 100.08 100.6 176,380 42.09 4.86
2018-02-20 99.25 103.46 99.25 102.58 192,938 42.92 4.96
2018-02-19 0 0 0 100 0 - -
2018-02-16 99.77 101.17 99.47 100 324,298 41.84 4.83
2018-02-15 100.18 100.52 98.32 100.26 102,675 41.95 4.85
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 Price119.27Jun 06,2018
Min Stock Price33.01Jun 28,2013
Avg Stock Price56.95

Cabot Microelectronics Historical PE ratio: Past 5 years

Max PE Ratio48.37Mar 21,2018
Min PE Ratio16Sep 29,2015
Avg PE Ratio23.51

Cabot Microelectronics Historical PS ratio: Past 5 years

Max PS Ratio5.59Mar 21,2018
Min PS Ratio1.75Jun 27,2013
Avg PS Ratio3.06

CCMP Industry Peers

Company Price Change (%)
Integrated Device Technology (IDTI)34.530.08 (0.23%)
Atmel (ATML)8.140.02 (0.25%)
Universal Display (OLED)87.950.75 (0.85%)
Cabot Corp (CBT)61.650 (0%)
Str Holdings (STRI)0.260.02 (8.33%)
Cohu (COHU)24.850.14 (0.57%)
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 $110.98 and 128,132 shares of CCMP were traded on Jun 20, 2018. Looking at Cabot Microelectronics stock history data, the P/S ratio was at a low of 1.75 on Jun 27, 2013.