CMC Materials, Inc. - 22 Year Stock Price History | CCMP
Historical daily share price chart and data for CMC Materials, Inc. from 2000 to 2022 adjusted for splits and dividends. CCMP was delisted after August 09, 2022.
- The latest closing stock price for CMC Materials, Inc. on August 09, 2022 is 173.69.
- The all-time high CMC Materials, Inc. closing stock price was 194.58 on April 06, 2021.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
CMC Materials, Inc. Historical Annual Stock Price Data |
Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
2022 |
179.3688 |
191.0303 |
191.3595 |
169.8800 |
173.6900 |
-9.17% |
2021 |
150.7320 |
143.9041 |
194.5847 |
118.9632 |
191.2198 |
28.23% |
2020 |
138.9418 |
142.7321 |
166.0807 |
86.5664 |
149.1178 |
6.31% |
2019 |
116.4428 |
91.3460 |
153.7334 |
84.5111 |
140.2635 |
53.46% |
2018 |
100.5996 |
90.9738 |
116.9643 |
80.7342 |
91.4036 |
2.96% |
2017 |
72.7574 |
59.2088 |
96.7331 |
59.2088 |
88.7752 |
50.46% |
2016 |
43.7106 |
39.8915 |
59.8626 |
32.5205 |
59.0033 |
46.46% |
2015 |
41.9905 |
43.0846 |
48.3391 |
35.1800 |
40.2872 |
-7.48% |
2014 |
40.3566 |
41.6123 |
44.8146 |
35.9897 |
43.5447 |
3.54% |
2013 |
34.2854 |
33.3855 |
42.0540 |
28.9961 |
42.0540 |
28.70% |
2012 |
30.7486 |
31.1164 |
36.9100 |
25.8673 |
32.6770 |
7.22% |
2011 |
28.2804 |
27.2140 |
33.7030 |
21.3442 |
30.4778 |
13.99% |
2010 |
23.1874 |
21.7892 |
27.6074 |
19.2284 |
26.7366 |
25.76% |
2009 |
18.9159 |
17.2675 |
23.2470 |
12.2621 |
21.2603 |
26.43% |
2008 |
21.0427 |
22.8858 |
27.6074 |
13.0490 |
16.8160 |
-27.40% |
2007 |
23.7386 |
21.7441 |
29.9554 |
19.4220 |
23.1632 |
5.80% |
2006 |
20.0595 |
19.0156 |
24.6725 |
16.6677 |
21.8924 |
15.88% |
2005 |
19.7583 |
24.7499 |
24.7499 |
17.6675 |
18.8930 |
-26.90% |
2004 |
23.7941 |
32.3807 |
37.1152 |
17.3256 |
25.8465 |
-18.22% |
2003 |
33.2939 |
31.6131 |
43.2172 |
24.7306 |
31.6066 |
3.81% |
2002 |
33.1520 |
52.6670 |
55.8212 |
21.4474 |
30.4456 |
-40.44% |
2001 |
41.8262 |
31.6066 |
64.1034 |
24.5113 |
51.1189 |
52.58% |