CMC Materials Inc. Common Stockのデータ

CMC Materials Inc. Common Stockの基本情報

名前 CMC Materials Inc. Common Stock
ティッカー CCMP
国 United States
上場年 2000.0
セクター Technology

CMC Materials Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 178.11 172.95 177.2 174.38 155100.0 174.38
2021-02-12 175.98 171.85 172.51 174.84 131200.0 174.84
2021-02-11 172.82 167.35 167.35 172.69 172500.0 172.69
2021-02-10 171.46 165.19 169.81 166.76 146300.0 166.76
2021-02-09 171.29 167.96 169.78 169.22 111700.0 169.22
2021-02-08 173.4 168.29 170.0 173.01 195100.0 173.01
2021-02-05 169.98 165.53 168.76 169.21 165400.0 169.21
2021-02-04 169.95 160.31 162.5 165.43 259100.0 165.43
2021-02-03 159.46 155.08 156.61 157.16 219900.0 157.16
2021-02-02 158.98 156.22 158.98 157.35 163000.0 157.35
2021-02-01 156.93 148.11 148.11 155.92 315500.0 155.92
2021-01-29 152.91 147.11 151.31 147.31 203600.0 147.31
2021-01-28 155.67 151.25 155.56 152.52 207400.0 152.52
2021-01-27 160.28 150.05 157.17 150.52 204400.0 150.52
2021-01-26 167.45 160.84 167.45 161.05 89200.0 161.05
2021-01-25 169.7 163.92 167.35 165.23 101300.0 165.23
2021-01-22 168.9 165.66 165.66 167.54 123000.0 167.54
2021-01-21 172.72 166.13 169.75 167.93 213400.0 167.93
2021-01-20 174.99 168.35 174.3 169.36 190400.0 169.36
2021-01-19 173.39 167.67 169.52 172.69 178000.0 172.69
2021-01-15 165.93 160.83 164.8 164.68 232400.0 164.68
2021-01-14 170.95 159.09 164.19 167.62 197200.0 167.62
2021-01-13 166.69 162.97 165.61 163.88 126300.0 163.88
2021-01-12 166.64 159.13 159.52 166.03 287400.0 166.03
2021-01-11 159.33 153.91 155.0 158.18 179900.0 158.18
2021-01-08 159.66 154.92 154.92 158.28 290100.0 158.28
2021-01-07 155.5 148.3 149.06 154.84 289700.0 154.84
2021-01-06 149.59 144.0 147.38 148.09 544000.0 148.09
2021-01-05 149.29 145.82 146.15 146.31 193900.0 146.31
2021-01-04 154.63 145.39 151.29 146.01 202400.0 146.01
2020-12-31 152.54 149.18 152.28 151.3 124000.0 151.3
2020-12-30 152.29 144.88 144.88 151.5 152500.0 151.5
2020-12-29 145.29 142.16 145.29 144.3 116900.0 144.3
2020-12-28 148.67 144.06 145.61 145.32 119400.0 145.32
2020-12-24 144.23 140.6 141.59 143.83 72800.0 143.83
2020-12-23 142.72 139.88 141.73 140.21 130500.0 140.21
2020-12-22 143.65 140.45 140.87 140.79 166000.0 140.79
2020-12-21 144.8 139.37 142.82 140.2 326600.0 140.2
2020-12-18 151.16 145.3 146.18 146.74 418500.0 146.3
2020-12-17 147.11 144.7 146.04 145.44 139800.0 145.0
2020-12-16 149.31 145.18 149.31 145.98 123000.0 145.54
2020-12-15 149.04 147.04 147.04 149.04 144600.0 148.59
2020-12-14 148.91 145.52 146.78 145.86 148400.0 145.42
2020-12-11 147.32 143.75 145.75 144.66 160500.0 144.23
2020-12-10 150.0 146.2 150.0 146.65 150000.0 146.21
2020-12-09 155.44 147.99 154.69 148.51 179100.0 148.06
2020-12-08 155.05 152.12 152.69 154.72 112700.0 154.26
2020-12-07 155.69 149.91 151.8 154.13 127700.0 153.67
2020-12-04 152.59 146.5 148.02 152.29 132000.0 151.83
2020-12-03 149.98 145.19 148.68 145.58 297400.0 145.14
2020-12-02 153.03 149.32 150.71 149.74 193900.0 149.29
2020-12-01 157.29 151.92 155.63 151.92 258100.0 151.46
2020-11-30 154.99 150.77 152.47 154.28 253200.0 153.82
2020-11-27 153.5 151.78 152.53 152.47 68800.0 152.01
2020-11-25 155.2 150.87 154.33 151.44 190500.0 150.99
2020-11-24 155.0 149.32 151.22 154.44 176000.0 153.98
2020-11-23 150.75 145.15 146.05 150.05 201100.0 149.6
2020-11-20 147.0 144.46 144.93 145.04 163000.0 144.61
2020-11-19 145.65 140.2 141.26 145.49 176900.0 145.05
2020-11-18 143.78 137.87 140.01 141.76 295600.0 141.33
2020-11-17 141.03 134.79 135.11 138.99 260000.0 138.57
2020-11-16 140.07 133.9 136.91 136.0 337600.0 135.59
2020-11-13 144.72 134.74 142.33 135.0 569000.0 134.6
2020-11-12 161.5 142.58 160.0 143.07 567500.0 142.64
2020-11-11 169.98 167.68 169.21 169.04 191000.0 168.53
2020-11-10 170.89 167.12 168.6 168.75 187500.0 168.24
2020-11-09 173.05 166.95 167.82 168.4 284000.0 167.9
2020-11-06 161.85 159.18 161.56 160.11 111900.0 159.63
2020-11-05 162.63 159.14 159.14 160.93 142800.0 160.45
2020-11-04 158.28 152.61 153.53 157.22 143700.0 156.75
2020-11-03 153.49 147.64 149.09 152.89 187900.0 152.43
2020-11-02 148.08 144.1 144.73 146.51 115700.0 146.07
2020-10-30 144.37 140.72 141.7 142.19 177300.0 141.76
2020-10-29 144.57 137.4 138.32 143.33 199100.0 142.9
2020-10-28 141.21 138.86 139.56 139.31 137500.0 138.89
2020-10-27 147.62 142.38 145.91 142.57 95600.0 142.14
2020-10-26 151.66 145.07 149.72 146.46 118700.0 146.02
2020-10-23 158.29 151.44 153.76 152.1 90300.0 151.64
2020-10-22 153.17 148.18 152.43 153.08 165700.0 152.62
2020-10-21 154.25 147.01 154.08 151.16 102600.0 150.71
2020-10-20 157.84 152.65 155.79 153.37 133300.0 152.91
2020-10-19 158.64 153.26 155.78 154.15 122200.0 153.69
2020-10-16 158.78 154.85 158.78 155.41 120900.0 154.94
2020-10-15 158.83 152.13 154.46 158.25 126400.0 157.78
2020-10-14 160.13 155.37 159.15 156.1 105300.0 155.63
2020-10-13 158.4 153.9 158.25 157.8 123400.0 157.33
2020-10-12 159.9 156.46 158.9 159.22 181200.0 158.74
2020-10-09 159.93 153.22 157.05 156.55 125200.0 156.08
2020-10-08 155.59 152.49 154.56 155.46 105100.0 154.99
2020-10-07 153.52 149.13 149.13 152.71 146100.0 151.81
2020-10-06 152.22 146.79 148.7 147.64 136500.0 146.77
2020-10-05 148.2 143.27 143.27 147.91 131500.0 147.04
2020-10-02 146.1 142.42 143.32 142.43 118300.0 141.59
2020-10-01 146.44 142.53 143.49 145.99 126800.0 145.13
2020-09-30 144.9 142.35 144.16 142.81 173400.0 141.97
2020-09-29 144.31 141.14 142.15 142.49 115400.0 141.65
2020-09-28 142.69 139.01 140.22 142.44 118800.0 141.6
2020-09-25 138.0 134.01 136.16 137.68 121400.0 136.87
2020-09-24 138.8 134.37 134.98 137.08 279300.0 136.28
2020-09-23 141.01 134.75 138.52 135.07 150500.0 134.28
2020-09-22 139.23 134.75 136.63 138.83 152200.0 138.01
2020-09-21 138.6 133.01 136.52 135.21 201500.0 134.42
2020-09-18 147.99 139.5 147.91 140.46 464900.0 139.64
2020-09-17 147.01 143.69 144.84 146.5 138500.0 145.64
2020-09-16 149.83 147.53 147.95 147.79 177900.0 146.92
2020-09-15 148.53 146.43 147.74 147.07 106600.0 146.21
2020-09-14 146.87 144.16 144.16 146.16 134100.0 145.3
2020-09-11 146.65 141.75 144.44 142.07 104200.0 141.24
2020-09-10 155.39 144.32 145.16 144.43 103100.0 143.58
2020-09-09 147.34 142.03 144.62 144.9 171500.0 144.05
2020-09-08 147.62 142.22 147.62 142.58 207300.0 141.74
2020-09-04 156.57 148.85 155.8 152.8 149700.0 151.9
2020-09-03 158.96 153.57 158.96 155.69 189000.0 154.78
2020-09-02 161.79 156.18 156.18 160.99 108800.0 160.04
2020-09-01 155.76 150.36 151.94 155.35 143700.0 154.44
2020-08-31 155.25 152.16 154.56 152.29 205600.0 151.4
2020-08-28 155.79 153.38 154.27 155.46 143000.0 154.55
2020-08-27 156.92 153.11 156.64 153.3 130700.0 152.4
2020-08-26 159.02 156.71 158.07 156.92 79700.0 156.0
2020-08-25 160.25 156.91 159.53 158.32 77800.0 157.39
2020-08-24 160.26 156.54 159.41 158.52 104100.0 157.59
2020-08-21 158.83 156.04 158.43 157.0 108400.0 156.08
2020-08-20 160.77 157.53 158.31 158.4 158200.0 157.47
2020-08-19 162.75 160.66 160.66 161.38 99200.0 160.43
2020-08-18 164.62 160.38 164.32 160.78 108900.0 159.84
2020-08-17 165.85 163.81 165.25 163.87 120300.0 162.91
2020-08-14 166.79 163.0 165.09 164.04 146100.0 163.08
2020-08-13 167.86 165.46 167.86 166.33 110300.0 165.35
2020-08-12 172.0 168.08 170.04 168.97 163500.0 167.98
2020-08-11 174.87 166.18 166.37 168.44 279800.0 167.45
2020-08-10 165.95 161.69 161.69 165.26 180900.0 164.29
2020-08-07 162.3 158.48 160.21 161.68 171600.0 160.73
2020-08-06 161.5 150.95 155.56 160.42 191200.0 159.48
2020-08-05 155.79 153.04 155.03 155.14 158600.0 154.23
2020-08-04 154.16 152.09 153.18 153.26 131200.0 152.36
2020-08-03 154.54 151.87 152.18 153.75 143800.0 152.85
2020-07-31 155.96 148.63 155.01 150.72 230500.0 149.84
2020-07-30 155.1 150.1 151.62 154.98 157800.0 154.07
2020-07-29 156.01 153.62 154.67 154.98 202600.0 154.07
2020-07-28 155.98 152.88 155.14 153.5 188600.0 152.6
2020-07-27 156.92 148.26 151.62 156.43 224700.0 155.51
2020-07-24 150.7 145.79 149.67 149.56 204200.0 148.68
2020-07-23 152.88 148.67 148.67 150.86 208200.0 149.97
2020-07-22 148.38 144.63 144.63 148.04 198100.0 147.17
2020-07-21 147.37 144.05 146.0 144.99 136700.0 144.14
2020-07-20 145.37 140.46 140.69 144.46 148600.0 143.61
2020-07-17 142.92 138.97 139.93 141.53 114400.0 140.7
2020-07-16 140.11 136.84 137.44 140.0 95000.0 139.18
2020-07-15 139.48 135.39 139.07 138.89 157300.0 138.07
2020-07-14 136.54 131.35 134.96 136.53 102800.0 135.73
2020-07-13 141.77 134.73 137.66 134.8 155200.0 134.01
2020-07-10 136.18 133.3 135.52 135.82 104700.0 135.02
2020-07-09 139.81 132.71 138.74 135.08 120300.0 134.29
2020-07-08 138.6 134.85 135.62 138.59 177200.0 137.78
2020-07-07 141.03 135.31 138.39 135.45 112900.0 134.65
2020-07-06 143.5 139.05 143.25 139.84 161400.0 139.02
2020-07-02 141.23 137.0 137.1 138.76 208300.0 137.95
2020-07-01 140.15 132.56 139.58 133.39 227400.0 132.61
2020-06-30 140.58 133.33 133.33 139.54 208200.0 138.72
2020-06-29 134.74 127.93 129.24 133.81 145400.0 133.02
2020-06-26 136.08 126.53 134.65 128.15 312200.0 127.4
2020-06-25 136.63 129.56 130.66 136.55 165600.0 135.75
2020-06-24 136.56 130.0 135.01 132.01 213400.0 131.23
2020-06-23 140.09 135.37 140.09 136.92 184800.0 136.12
2020-06-22 138.89 135.17 137.61 138.2 206000.0 136.95
2020-06-19 142.82 137.82 142.82 138.91 367700.0 137.65
2020-06-18 145.09 138.03 143.49 140.97 202900.0 139.7
2020-06-17 148.02 143.37 147.88 143.49 187500.0 142.19
2020-06-16 151.16 142.32 147.03 146.29 156200.0 144.97
2020-06-15 142.65 132.32 132.4 140.67 185700.0 139.4
2020-06-12 146.94 133.96 143.5 137.65 244900.0 136.41
2020-06-11 146.41 135.79 144.06 136.17 219500.0 134.94
2020-06-10 154.47 149.32 154.24 149.88 291900.0 148.53
2020-06-09 157.04 152.75 152.75 154.18 185200.0 152.79
2020-06-08 160.9 154.26 160.9 155.64 168600.0 154.23
2020-06-05 162.33 157.58 159.49 158.82 205400.0 157.38
2020-06-04 154.99 151.37 152.06 153.27 122700.0 151.89
2020-06-03 155.16 148.51 148.71 154.02 153100.0 152.63
2020-06-02 149.98 142.02 144.98 145.63 207200.0 144.31
2020-06-01 146.16 142.07 144.87 143.5 167300.0 142.2
2020-05-29 147.21 141.39 142.24 144.86 198800.0 143.55
2020-05-28 151.23 142.0 151.23 142.96 196400.0 141.67
2020-05-27 150.34 141.22 145.39 150.21 254000.0 148.85
2020-05-26 142.99 138.79 138.79 141.72 178300.0 140.44
2020-05-22 135.11 132.28 135.11 132.95 120300.0 131.75
2020-05-21 138.55 133.01 137.65 133.91 188800.0 132.7
2020-05-20 139.85 136.46 138.73 137.59 204100.0 136.35
2020-05-19 137.41 128.43 129.22 135.25 284300.0 134.03
2020-05-18 130.18 123.79 123.8 129.52 241900.0 128.35
2020-05-15 121.35 117.23 119.0 118.04 177100.0 116.97
2020-05-14 121.98 112.92 117.25 121.82 283300.0 120.72
2020-05-13 122.39 116.31 122.23 121.32 282300.0 120.22
2020-05-12 132.51 122.81 131.34 122.91 277200.0 121.8
2020-05-11 135.28 128.59 132.14 129.97 284800.0 128.8
2020-05-08 135.93 129.96 130.45 135.63 216600.0 134.4
2020-05-07 130.0 122.21 127.26 127.63 360700.0 126.48
2020-05-06 124.58 120.55 123.05 121.89 496600.0 120.79
2020-05-05 127.79 120.53 123.4 121.61 193400.0 120.51
2020-05-04 120.26 115.69 117.5 120.25 257500.0 119.16
2020-05-01 123.35 114.18 118.05 119.55 333500.0 118.47
2020-04-30 133.68 122.18 129.89 122.54 273600.0 121.43
2020-04-29 133.2 119.19 119.88 132.45 326400.0 131.25
2020-04-28 119.25 113.66 118.5 115.35 222400.0 114.31
2020-04-27 116.11 113.09 113.39 114.93 181900.0 113.89
2020-04-24 112.03 107.31 110.45 111.51 162900.0 110.5
2020-04-23 113.01 108.47 110.77 109.53 187800.0 108.54
2020-04-22 111.52 107.83 110.22 109.67 245400.0 108.68
2020-04-21 109.54 104.21 108.02 105.48 293400.0 104.53
2020-04-20 118.82 111.44 115.31 111.55 294900.0 110.54
2020-04-17 120.57 116.55 117.85 119.07 234900.0 117.99
2020-04-16 114.32 107.09 111.57 112.52 318000.0 111.5
2020-04-15 119.0 110.03 114.85 111.6 349000.0 110.59
2020-04-14 127.25 121.04 122.31 126.23 289700.0 125.09
2020-04-13 121.84 117.43 119.98 118.66 259000.0 117.59
2020-04-09 127.8 120.25 123.32 121.25 326500.0 120.15
2020-04-08 125.49 118.85 123.25 120.98 288900.0 119.89
2020-04-07 127.75 116.51 122.12 118.54 326000.0 117.47
2020-04-06 116.33 106.32 106.32 115.7 346900.0 114.65
2020-04-03 104.98 97.13 104.68 100.17 210300.0 99.26
2020-04-02 107.12 99.65 103.93 103.35 265900.0 102.42
2020-04-01 109.0 101.11 108.59 101.85 364100.0 100.93
2020-03-31 118.69 110.51 115.49 114.14 442000.0 113.11
2020-03-30 115.87 108.0 110.46 114.72 255400.0 113.68
2020-03-27 115.62 106.02 113.4 107.05 340500.0 106.08
2020-03-26 118.34 101.41 104.06 118.08 337300.0 117.01
2020-03-25 108.5 99.03 102.75 102.54 307700.0 101.61
2020-03-24 103.16 90.0 90.79 103.08 563000.0 102.15
2020-03-23 96.33 87.34 90.68 91.18 515600.0 90.36
2020-03-20 96.57 87.63 90.0 89.07 654700.0 87.83
2020-03-19 100.09 88.12 88.9 90.0 523800.0 88.75
2020-03-18 100.15 85.26 94.64 89.37 530000.0 88.12
2020-03-17 107.09 89.43 94.13 103.75 535000.0 102.3
2020-03-16 114.95 92.43 114.95 93.21 374400.0 91.91
2020-03-13 122.24 102.33 105.1 121.09 691500.0 119.4
2020-03-12 110.04 98.01 104.48 98.09 468800.0 96.72
2020-03-11 120.12 110.43 117.89 113.21 361400.0 111.63
2020-03-10 122.71 114.16 121.9 122.0 325400.0 120.3
2020-03-09 126.18 117.08 125.21 117.29 314300.0 115.66
2020-03-06 139.39 133.72 135.81 138.92 206600.0 136.98
2020-03-05 146.85 138.86 142.58 140.41 215500.0 138.45
2020-03-04 148.76 140.51 142.58 147.78 179600.0 145.72
2020-03-03 149.15 138.07 145.39 138.4 234400.0 136.47
2020-03-02 145.53 138.24 140.28 145.35 227100.0 143.33
2020-02-28 139.6 131.55 132.61 139.28 346100.0 137.34
2020-02-27 144.52 138.55 140.96 138.68 308200.0 136.75
2020-02-26 148.27 143.49 145.17 145.61 168300.0 143.58
2020-02-25 152.93 143.52 152.93 143.63 226900.0 141.63
2020-02-24 153.97 149.16 150.42 151.47 213500.0 149.36
2020-02-21 162.79 158.09 162.79 158.39 140300.0 156.18
2020-02-20 164.19 160.18 162.89 163.71 143000.0 161.43
2020-02-19 164.67 161.64 162.95 163.98 188800.0 161.7
2020-02-18 165.49 159.97 163.49 161.02 257100.0 158.78