CMC Materials, Inc. - Price History
Stock symbol CCMP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CCMP (CMC Materials, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $173.69 | $173.69 |
| June 2023 | $173.69 | $173.69 |
| May 2023 | $173.69 | $173.69 |
| April 2023 | $173.69 | $173.69 |
| March 2023 | $173.69 | $173.69 |
| February 2023 | $173.69 | $173.69 |
| January 2023 | $173.69 | $173.69 |
| December 2022 | $173.69 | $173.69 |
| November 2022 | $173.69 | $173.69 |
| October 2022 | $173.69 | $173.69 |
| September 2022 | $173.69 | $173.69 |
| August 2022 | $173.69 | $173.69 |
| July 2022 | $173.69 | $173.69 |
| June 2022 | $174.49 | $174.49 |
| May 2022 | $176.94 | $176.94 |
| April 2022 | $178.91 | $178.91 |
| March 2022 | $185.40 | $185.40 |
| February 2022 | $184.97 | $185.43 |
| January 2022 | $180.44 | $180.88 |
| December 2021 | $191.22 | $191.69 |
| November 2021 | $132.14 | $132.80 |
| October 2021 | $127.74 | $128.37 |
| September 2021 | $122.15 | $123.23 |
| August 2021 | $131.46 | $132.62 |
| July 2021 | $143.38 | $144.64 |
| June 2021 | $149.42 | $150.74 |
| May 2021 | $152.51 | $154.33 |
| April 2021 | $181.27 | $183.43 |
| March 2021 | $174.71 | $176.79 |
| February 2021 | $168.04 | $170.50 |
| January 2021 | $145.19 | $147.31 |
| December 2020 | $149.12 | $151.30 |
| November 2020 | $151.60 | $154.28 |
| October 2020 | $139.72 | $142.19 |
| September 2020 | $139.93 | $142.81 |
| August 2020 | $149.21 | $152.29 |
| July 2020 | $147.68 | $150.72 |
| June 2020 | $136.72 | $139.54 |
| May 2020 | $141.48 | $144.86 |
| April 2020 | $119.68 | $122.54 |
| March 2020 | $111.48 | $114.14 |
| February 2020 | $135.36 | $139.28 |
| January 2020 | $141.42 | $145.51 |
| December 2019 | $140.26 | $144.32 |
| November 2019 | $129.25 | $133.41 |
| October 2019 | $146.41 | $151.12 |
| September 2019 | $136.39 | $141.21 |
| August 2019 | $120.40 | $124.65 |
| July 2019 | $117.50 | $121.65 |
| June 2019 | $106.33 | $110.08 |
| May 2019 | $93.78 | $97.47 |
| April 2019 | $121.48 | $126.25 |
| March 2019 | $107.73 | $111.96 |
| February 2019 | $108.41 | $113.10 |
| January 2019 | $97.67 | $101.89 |
| December 2018 | $91.40 | $95.35 |
| November 2018 | $102.56 | $107.48 |
| October 2018 | $93.16 | $97.62 |
| September 2018 | $98.07 | $103.17 |
| August 2018 | $107.15 | $112.73 |
| July 2018 | $114.49 | $120.45 |
| June 2018 | $102.24 | $107.56 |
| May 2018 | $107.18 | $113.17 |
| April 2018 | $96.08 | $101.45 |
| March 2018 | $101.45 | $107.11 |
| February 2018 | $96.18 | $101.90 |
| January 2018 | $96.17 | $101.89 |
| December 2017 | $88.80 | $94.08 |
| November 2017 | $90.72 | $96.32 |
| October 2017 | $91.05 | $96.67 |
| September 2017 | $75.28 | $79.93 |
| August 2017 | $67.27 | $71.62 |
| July 2017 | $69.65 | $74.15 |
| June 2017 | $69.35 | $73.83 |
| May 2017 | $70.72 | $75.49 |
| April 2017 | $73.40 | $78.35 |
| March 2017 | $71.77 | $76.61 |
| February 2017 | $64.67 | $69.22 |
| January 2017 | $63.07 | $67.51 |
| December 2016 | $59.02 | $63.17 |
| November 2016 | $55.50 | $59.58 |
| October 2016 | $51.48 | $55.26 |
| September 2016 | $49.29 | $52.91 |
| August 2016 | $46.16 | $49.72 |
| July 2016 | $48.86 | $52.62 |
| June 2016 | $39.31 | $42.34 |
| May 2016 | $39.89 | $43.14 |
| April 2016 | $38.73 | $41.89 |
| March 2016 | $37.83 | $40.91 |
| February 2016 | $35.40 | $38.46 |
| January 2016 | $37.41 | $40.64 |
| December 2015 | $40.30 | $43.78 |
| November 2015 | $38.62 | $41.96 |
| October 2015 | $38.82 | $42.17 |
| September 2015 | $35.66 | $38.74 |
| August 2015 | $39.93 | $43.38 |
| July 2015 | $41.73 | $45.34 |
| June 2015 | $43.36 | $47.11 |
| May 2015 | $42.51 | $46.18 |
| April 2015 | $43.54 | $47.30 |
| March 2015 | $46 | $49.97 |
| February 2015 | $47.69 | $51.81 |
| January 2015 | $45.48 | $49.41 |
| December 2014 | $43.56 | $47.32 |
| November 2014 | $43.54 | $47.30 |
| October 2014 | $44.40 | $48.23 |
| September 2014 | $38.15 | $41.45 |
| August 2014 | $39.49 | $42.90 |
| July 2014 | $36.99 | $40.19 |
| June 2014 | $41.10 | $44.65 |
| May 2014 | $39.61 | $43.03 |
| April 2014 | $39.92 | $43.37 |
| March 2014 | $40.50 | $44 |
| February 2014 | $40.66 | $44.17 |
| January 2014 | $37.11 | $40.32 |
| December 2013 | $42.07 | $45.70 |
| November 2013 | $41.49 | $45.07 |
| October 2013 | $37.64 | $40.89 |
| September 2013 | $35.45 | $38.51 |
| August 2013 | $33.25 | $36.12 |
| July 2013 | $34.04 | $36.98 |
| June 2013 | $30.39 | $33.01 |
| May 2013 | $32.91 | $35.75 |
| April 2013 | $30.85 | $33.51 |
| March 2013 | $31.99 | $34.75 |
| February 2013 | $31.45 | $34.17 |
| January 2013 | $34.02 | $36.96 |
| December 2012 | $32.69 | $35.51 |
| November 2012 | $30.03 | $32.62 |
| October 2012 | $27.43 | $29.80 |
| September 2012 | $32.35 | $35.14 |
| August 2012 | $30.62 | $33.27 |
| July 2012 | $27.06 | $29.40 |
| June 2012 | $26.89 | $29.21 |
| May 2012 | $28.85 | $31.34 |
| April 2012 | $31.65 | $34.38 |
| March 2012 | $35.79 | $38.88 |
| February 2012 | $32.89 | $50.25 |
| January 2012 | $33 | $50.42 |
| December 2011 | $30.93 | $47.25 |
| November 2011 | $27.21 | $41.57 |
| October 2011 | $25.21 | $38.52 |
| September 2011 | $22.51 | $34.39 |
| August 2011 | $26.03 | $39.76 |
| July 2011 | $25.32 | $38.69 |
| June 2011 | $30.42 | $46.47 |
| May 2011 | $32.89 | $50.25 |
| April 2011 | $31.98 | $48.86 |
| March 2011 | $34.20 | $52.25 |
| February 2011 | $31.96 | $48.82 |
| January 2011 | $29.53 | $45.11 |
| December 2010 | $27.13 | $41.45 |
| November 2010 | $25.84 | $39.47 |
| October 2010 | $25.29 | $38.63 |
| September 2010 | $21.06 | $32.18 |
| August 2010 | $19.59 | $29.93 |
| July 2010 | $21.40 | $32.69 |
| June 2010 | $22.64 | $34.59 |
| May 2010 | $24.02 | $36.70 |
| April 2010 | $25.11 | $38.36 |
| March 2010 | $24.76 | $37.83 |
| February 2010 | $23.17 | $35.40 |
| January 2010 | $23.01 | $35.15 |
| December 2009 | $21.57 | $32.96 |
| November 2009 | $20.02 | $30.59 |
| October 2009 | $20.93 | $31.98 |
| September 2009 | $22.82 | $34.86 |
| August 2009 | $22.61 | $34.55 |
| July 2009 | $22.20 | $33.92 |
| June 2009 | $18.52 | $28.29 |
| May 2009 | $18.29 | $27.95 |
| April 2009 | $18.86 | $28.81 |
| March 2009 | $15.73 | $24.03 |
| February 2009 | $13.47 | $20.58 |
| January 2009 | $14.90 | $22.76 |
| December 2008 | $17.06 | $26.07 |
| November 2008 | $16.21 | $24.77 |
| October 2008 | $18.81 | $28.73 |
| September 2008 | $21 | $32.08 |
| August 2008 | $25.28 | $38.62 |
| July 2008 | $25.55 | $39.04 |
| June 2008 | $21.70 | $33.15 |
| May 2008 | $24.28 | $37.10 |
| April 2008 | $22.29 | $34.05 |
| March 2008 | $21.04 | $32.15 |
| February 2008 | $21.92 | $33.49 |
| January 2008 | $22.63 | $34.58 |
| December 2007 | $23.51 | $35.91 |
| November 2007 | $24.48 | $37.40 |
| October 2007 | $25.97 | $39.68 |
| September 2007 | $27.98 | $42.75 |
| August 2007 | $27.31 | $41.72 |
| July 2007 | $27.90 | $42.63 |
| June 2007 | $23.23 | $35.49 |
| May 2007 | $21.90 | $33.46 |
| April 2007 | $21.04 | $32.14 |
| March 2007 | $21.93 | $33.51 |
| February 2007 | $21.42 | $32.73 |
| January 2007 | $19.76 | $30.19 |
| December 2006 | $22.22 | $33.94 |
| November 2006 | $20.72 | $31.65 |
| October 2006 | $18.69 | $28.55 |
| September 2006 | $19.19 | $29.32 |
| August 2006 | $20.58 | $31.44 |
| July 2006 | $19.49 | $29.78 |
| June 2006 | $19.84 | $30.31 |
| May 2006 | $18.82 | $28.76 |
| April 2006 | $21.41 | $32.71 |
| March 2006 | $24.28 | $37.10 |
| February 2006 | $22.33 | $34.12 |
| January 2006 | $21.74 | $33.21 |
| December 2005 | $19.17 | $29.29 |
| November 2005 | $20.25 | $30.93 |
| October 2005 | $19.24 | $29.40 |
| September 2005 | $19.23 | $29.38 |
| August 2005 | $19.51 | $29.81 |
| July 2005 | $19.68 | $30.07 |
| June 2005 | $18.98 | $28.99 |
| May 2005 | $20.51 | $31.33 |
| April 2005 | $18.84 | $28.79 |
| March 2005 | $20.54 | $31.38 |
| February 2005 | $21.27 | $32.49 |
| January 2005 | $19.92 | $30.43 |
| December 2004 | $26.23 | $40.07 |
| November 2004 | $24.19 | $36.95 |
| October 2004 | $23.58 | $36.03 |
| September 2004 | $23.73 | $36.25 |
| August 2004 | $21.86 | $33.39 |
| July 2004 | $23.23 | $35.49 |
| June 2004 | $20.04 | $30.61 |
| May 2004 | $20.42 | $31.20 |
| April 2004 | $19.36 | $29.58 |
| March 2004 | $27.58 | $42.13 |
| February 2004 | $29.16 | $44.55 |
| January 2004 | $29.63 | $45.26 |
| December 2003 | $32.07 | $49 |
| November 2003 | $34.86 | $53.25 |
| October 2003 | $37.31 | $57 |
| September 2003 | $36.41 | $55.63 |
| August 2003 | $42.67 | $65.19 |
| July 2003 | $40.65 | $62.11 |
| June 2003 | $33.01 | $50.43 |
| May 2003 | $30.29 | $46.27 |
| April 2003 | $28.29 | $43.22 |
| March 2003 | $27.45 | $41.94 |
| February 2003 | $27.49 | $42 |
| January 2003 | $28.73 | $43.90 |
| December 2002 | $30.89 | $47.20 |
| November 2002 | $39.50 | $60.35 |
| October 2002 | $29.71 | $45.39 |
| September 2002 | $24.38 | $37.24 |
| August 2002 | $27.79 | $42.45 |
| July 2002 | $27.71 | $42.34 |
| June 2002 | $28.25 | $43.16 |
| May 2002 | $31.93 | $48.78 |
| April 2002 | $32.01 | $48.90 |
| March 2002 | $44.28 | $67.65 |
| February 2002 | $36.03 | $55.04 |
| January 2002 | $43.38 | $66.28 |
| December 2001 | $51.87 | $79.25 |
| November 2001 | $45.40 | $69.36 |
| October 2001 | $43.38 | $66.28 |
| September 2001 | $31.62 | $48.31 |
| August 2001 | $45.85 | $70.05 |
| July 2001 | $45.98 | $70.25 |
| June 2001 | $40.58 | $62 |
| May 2001 | $42.06 | $64.26 |
| April 2001 | $41.90 | $64.02 |
| March 2001 | $28.80 | $44 |
| February 2001 | $39.64 | $60.56 |
| January 2001 | $55.51 | $84.81 |
| December 2000 | $34 | $51.94 |
| November 2000 | $24.05 | $36.75 |
| October 2000 | $28.92 | $44.19 |
| September 2000 | $31.42 | $48 |
| August 2000 | $38.21 | $58.38 |
| July 2000 | $30.76 | $47 |
| June 2000 | $29.95 | $45.75 |
| May 2000 | $21.44 | $32.75 |
| April 2000 | $21.27 | $32.50 |
CCMP
Price: $173.69
52 week price:
Dividend Yield: 1.01%
Forward Dividend Yield: 1.06%
Payout Ratio Range:
Earnings Per Share: 8.05 USD
P/E Ratio: 37.77
Exchange: NMS
Sector: Technology
Industry: Semiconductor Equipment & Materials
Volume: 711430
Ebitda: 44.3 millionMarket Capitalization: 4.9 billion
Average Dividend Frequency: 3
Years Paying Dividends: 7
DGR3: 4.34%
DGR5: 22.03%