CMC Materials Inc (CCMP) Historical Stock Data
173.69 ↑0.00 (0.00%)
As of July 5, 2022, 3:59pm EST.
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 170.70 | 173.69 | ↑$2.99 (1.75%) | 170.70 | 174.17 | 3.45M |
| 2022-07-01 | 173.61 | 172.68 | ↓$0.93 (-0.54%) | 171.97 | 174.51 | 711.43K |
| 2022-06-30 | 174.16 | 174.49 | ↑$0.33 (0.19%) | 173.90 | 175.83 | 537K |
| 2022-06-29 | 175.75 | 175.16 | ↓$0.59 (-0.34%) | 173.68 | 176.12 | 1.02M |
| 2022-06-28 | 180.00 | 179.58 | ↓$0.42 (-0.23%) | 179.50 | 181.16 | 194.75K |
| 2022-06-27 | 179.63 | 180.14 | ↑$0.51 (0.28%) | 178.59 | 180.42 | 288.36K |
| 2022-06-24 | 175.62 | 179.62 | ↑$4.00 (2.28%) | 175.62 | 179.80 | 1.98M |
| 2022-06-23 | 175.06 | 173.53 | ↓$1.53 (-0.87%) | 172.91 | 175.06 | 280.86K |
| 2022-06-22 | 173.25 | 174.37 | ↑$1.12 (0.65%) | 173.25 | 174.70 | 329.63K |
| 2022-06-21 | 173.57 | 174.37 | ↑$0.80 (0.46%) | 173.55 | 174.56 | 249.64K |
| 2022-06-17 | 173.76 | 172.56 | ↓$1.20 (-0.69%) | 172.29 | 173.78 | 360.22K |
| 2022-06-16 | 175.17 | 173.34 | ↓$1.83 (-1.04%) | 172.82 | 175.42 | 234.63K |
| 2022-06-15 | 176.69 | 176.94 | ↑$0.25 (0.14%) | 175.77 | 177.77 | 576.06K |
| 2022-06-14 | 174.09 | 175.41 | ↑$1.32 (0.76%) | 173.38 | 176.27 | 477.06K |
| 2022-06-13 | 173.99 | 173.62 | ↓$0.37 (-0.21%) | 172.53 | 174.89 | 253.57K |
| 2022-06-10 | 176.49 | 176.35 | ↓$0.14 (-0.08%) | 176.25 | 178.02 | 194.42K |
| 2022-06-09 | 178.87 | 178.15 | ↓$0.72 (-0.40%) | 178.11 | 179.89 | 109.29K |
| 2022-06-08 | 179.45 | 179.64 | ↑$0.19 (0.11%) | 179.09 | 180.53 | 217.58K |
| 2022-06-07 | 179.35 | 180.13 | ↑$0.78 (0.43%) | 179.03 | 180.24 | 183.92K |
| 2022-06-06 | 181.12 | 180.07 | ↓$1.05 (-0.58%) | 179.65 | 181.25 | 128.98K |
| 2022-06-03 | 181.23 | 180.53 | ↓$0.70 (-0.39%) | 180.27 | 181.28 | 228.76K |
| 2022-06-02 | 178.78 | 182.30 | ↑$3.52 (1.97%) | 178.09 | 182.31 | 542.70K |
| 2022-06-01 | 177.10 | 178.73 | ↑$1.63 (0.92%) | 176.78 | 179.43 | 269.79K |
| 2022-05-31 | 177.08 | 176.94 | ↓$0.14 (-0.08%) | 176.32 | 177.62 | 205.66K |
| 2022-05-27 | 176.20 | 178.11 | ↑$1.91 (1.08%) | 175.68 | 178.50 | 164.41K |
| 2022-05-26 | 169.92 | 174.11 | ↑$4.19 (2.47%) | 169.88 | 174.42 | 456.10K |
| 2022-05-25 | 170.00 | 170.00 | ↑$0.00 (0.00%) | 169.57 | 170.72 | 148.29K |
| 2022-05-24 | 172.30 | 169.88 | ↓$2.42 (-1.40%) | 169.61 | 172.30 | 263.95K |
| 2022-05-23 | 172.86 | 172.85 | ↓$0.01 (-0.01%) | 172.48 | 173.92 | 166.66K |
| 2022-05-20 | 172.94 | 172.63 | ↓$0.31 (-0.18%) | 170.44 | 173.39 | 204.97K |
Create an account or log in to view more rows.
$CCMP upupup!
$CCMP shorters eat my shit
$CCMP MAY RIP TOMORROW
$CCMP we need more volume
$CCMP what’s next bulls
$CCMP come back next earning
$CCMP MACD turned bullish
$CCMP never selling
$CCMP back to business
$CCMP Awaiting buy signal..