CMC Materials Inc. (CCMP)
NASDAQ: CCMP
· Real-Time Price · USD
173.69
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
CCMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 5, 2022 | 170.70 | 174.20 | 170.70 | 173.69 | 173.69 | 0.58% | 4,160,265 |
| Jul 1, 2022 | 173.61 | 174.52 | 171.92 | 172.68 | 172.68 | -1.04% | 712,987 |
| Jun 30, 2022 | 174.16 | 175.83 | 173.90 | 174.49 | 174.49 | -0.38% | 550,731 |
| Jun 29, 2022 | 175.75 | 176.35 | 173.68 | 175.16 | 175.16 | -2.46% | 1,048,246 |
| Jun 28, 2022 | 180.00 | 181.29 | 179.49 | 179.58 | 179.58 | -0.31% | 198,113 |
| Jun 27, 2022 | 179.63 | 180.42 | 178.58 | 180.14 | 180.14 | 0.29% | 347,808 |
| Jun 24, 2022 | 175.62 | 179.87 | 175.62 | 179.62 | 179.62 | 3.51% | 2,278,373 |
| Jun 23, 2022 | 175.06 | 175.06 | 172.82 | 173.53 | 173.53 | -0.48% | 286,616 |
| Jun 22, 2022 | 173.25 | 174.71 | 173.25 | 174.37 | 174.37 | 0.00% | 331,366 |
| Jun 21, 2022 | 173.57 | 174.56 | 173.40 | 174.37 | 174.37 | 1.05% | 379,395 |
| Jun 17, 2022 | 173.76 | 173.82 | 172.29 | 172.56 | 172.56 | -0.45% | 369,222 |
| Jun 16, 2022 | 175.17 | 175.43 | 172.82 | 173.34 | 173.34 | -2.03% | 255,206 |
| Jun 15, 2022 | 176.69 | 177.85 | 175.69 | 176.94 | 176.94 | 0.87% | 576,055 |
| Jun 14, 2022 | 174.09 | 176.27 | 173.38 | 175.41 | 175.41 | 1.03% | 482,401 |
| Jun 13, 2022 | 173.99 | 175.01 | 172.49 | 173.62 | 173.62 | -1.55% | 364,722 |
| Jun 10, 2022 | 176.49 | 178.05 | 176.24 | 176.35 | 176.35 | -1.01% | 195,329 |
| Jun 9, 2022 | 178.87 | 179.96 | 178.09 | 178.15 | 178.15 | -0.83% | 109,287 |
| Jun 8, 2022 | 179.45 | 180.56 | 179.03 | 179.64 | 179.64 | -0.27% | 263,032 |
| Jun 7, 2022 | 179.35 | 180.25 | 179.03 | 180.13 | 180.13 | 0.03% | 186,024 |
| Jun 6, 2022 | 181.12 | 181.83 | 179.65 | 180.07 | 180.07 | -0.25% | 130,157 |