CMC Materials Inc (CCMP) Historical Stock Data

173.69 ↑0.00 (0.00%)
As of Market Close on July 5th, 2022.

Historical Data

In the past 30 trading days, CCMP is up 0.21% a day on average. There have been 15 days where CMC Materials Inc closed green and 15 days where CCMP closed red.

DateOpenCloseChangeLowHighVolume
2022-07-05170.70173.69↑$2.99 (1.75%)170.70174.173.45M
2022-07-01173.61172.68↓$0.93 (-0.54%)171.97174.51711.43K
2022-06-30174.16174.49↑$0.33 (0.19%)173.90175.83537K
2022-06-29175.75175.16↓$0.59 (-0.34%)173.68176.121.02M
2022-06-28180.00179.58↓$0.42 (-0.23%)179.50181.16194.75K
2022-06-27179.63180.14↑$0.51 (0.28%)178.59180.42288.36K
2022-06-24175.62179.62↑$4.00 (2.28%)175.62179.801.98M
2022-06-23175.06173.53↓$1.53 (-0.87%)172.91175.06280.86K
2022-06-22173.25174.37↑$1.12 (0.65%)173.25174.70329.63K
2022-06-21173.57174.37↑$0.80 (0.46%)173.55174.56249.64K
2022-06-17173.76172.56↓$1.20 (-0.69%)172.29173.78360.22K
2022-06-16175.17173.34↓$1.83 (-1.04%)172.82175.42234.63K
2022-06-15176.69176.94↑$0.25 (0.14%)175.77177.77576.06K
2022-06-14174.09175.41↑$1.32 (0.76%)173.38176.27477.06K
2022-06-13173.99173.62↓$0.37 (-0.21%)172.53174.89253.57K
2022-06-10176.49176.35↓$0.14 (-0.08%)176.25178.02194.42K
2022-06-09178.87178.15↓$0.72 (-0.40%)178.11179.89109.29K
2022-06-08179.45179.64↑$0.19 (0.11%)179.09180.53217.58K
2022-06-07179.35180.13↑$0.78 (0.43%)179.03180.24183.92K
2022-06-06181.12180.07↓$1.05 (-0.58%)179.65181.25128.98K
2022-06-03181.23180.53↓$0.70 (-0.39%)180.27181.28228.76K
2022-06-02178.78182.30↑$3.52 (1.97%)178.09182.31542.70K
2022-06-01177.10178.73↑$1.63 (0.92%)176.78179.43269.79K
2022-05-31177.08176.94↓$0.14 (-0.08%)176.32177.62205.66K
2022-05-27176.20178.11↑$1.91 (1.08%)175.68178.50164.41K
2022-05-26169.92174.11↑$4.19 (2.47%)169.88174.42456.10K
2022-05-25170.00170.00↑$0.00 (0.00%)169.57170.72148.29K
2022-05-24172.30169.88↓$2.42 (-1.40%)169.61172.30263.95K
2022-05-23172.86172.85↓$0.01 (-0.01%)172.48173.92166.66K
2022-05-20172.94172.63↓$0.31 (-0.18%)170.44173.39204.97K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

AppleBigTech

$CCMP Shorts talk the talk but cant walk the walk

0 Like Report
a

$CCMP I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report