Indicators

Cabot Corp (NY: CBT )

111.19 +3.34 (+3.10%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	22.02	22.59	21.95	22.54	536,702	+0.36(+1.63%)
Jan 30, 2002	21.95	22.32	21.82	22.17	458,945	+0.13(+0.61%)
Jan 29, 2002	22.36	22.53	21.80	22.04	596,435	-0.15(-0.67%)
Jan 28, 2002	22.11	22.20	21.59	22.19	541,320	+0.10(+0.46%)
Jan 25, 2002	22.15	22.25	21.45	22.09	1,244,261	+0.20(+0.92%)
Jan 24, 2002	21.48	22.00	21.43	21.89	637,548	+0.47(+2.19%)
Jan 23, 2002	21.28	21.42	21.12	21.42	399,659	+0.30(+1.43%)
Jan 22, 2002	22.09	22.15	20.99	21.11	438,835	-0.21(-1.01%)
Jan 21, 2002	21.08	21.39	21.01	21.33	665,403	+0.00(+0.00%)
Jan 18, 2002	21.08	21.39	21.01	21.33	660,785	+0.11(+0.54%)
Jan 17, 2002	20.91	21.25	20.61	21.21	893,610	+0.34(+1.64%)
Jan 16, 2002	20.74	20.96	20.54	20.87	576,027	-0.11(-0.51%)
Jan 15, 2002	21.48	21.52	20.60	20.98	1,196,743	-0.50(-2.31%)
Jan 14, 2002	22.35	22.38	21.31	21.48	638,292	-0.70(-3.18%)
Jan 11, 2002	22.99	22.99	21.97	22.18	863,818	-0.83(-3.62%)
Jan 10, 2002	23.50	23.56	22.76	23.01	316,390	-0.95(-3.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.