Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabot Corp (NY: CBT )

110.83 -0.79 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.337 7.559 7.261 7.268 0 -0.24(-3.23%)
Feb 26, 2009 7.642 7.760 7.469 7.511 594,277 -0.01(-0.09%)
Feb 25, 2009 7.587 7.712 7.427 7.517 763,036 -0.01(-0.18%)
Feb 24, 2009 7.449 7.640 7.224 7.531 593,634 +0.14(+1.94%)
Feb 23, 2009 7.654 7.743 7.388 7.388 699,461 -0.21(-2.78%)
Feb 20, 2009 7.784 7.907 7.490 7.600 711,649 -0.32(-4.05%)
Feb 19, 2009 8.364 8.377 7.879 7.920 463,694 -0.32(-3.89%)
Feb 18, 2009 8.391 8.486 8.118 8.241 562,019 -0.08(-0.90%)
Feb 17, 2009 8.527 8.527 8.254 8.316 709,784 -0.46(-5.28%)
Feb 13, 2009 9.134 9.244 8.705 8.780 530,865 -0.32(-3.52%)
Feb 12, 2009 8.855 9.237 8.636 9.100 1,047,124 +0.20(+2.30%)
Feb 11, 2009 8.868 9.121 8.773 8.896 808,599 +0.09(+1.01%)
Feb 10, 2009 9.053 9.223 8.718 8.807 1,001,078 -0.30(-3.30%)
Feb 09, 2009 8.998 9.155 8.889 9.107 1,347,648 +0.15(+1.68%)
Feb 06, 2009 8.718 9.087 8.718 8.957 1,541,544 +0.24(+2.74%)
Feb 05, 2009 8.643 8.971 8.473 8.718 754,586 +0.05(+0.55%)
Feb 04, 2009 8.486 8.930 8.405 8.671 879,163 +0.23(+2.67%)
Feb 03, 2009 8.739 8.827 8.289 8.445 781,382 -0.34(-3.88%)
Feb 02, 2009 8.943 9.148 8.650 8.787 742,318 -0.33(-3.59%)
Jan 30, 2009 9.025 9.237 8.978 9.114 0 +0.14(+1.52%)
Jan 29, 2009 10.32 10.46 8.909 8.978 1,380,969 -1.66(-15.64%)
Jan 28, 2009 10.10 10.64 10.03 10.64 639,217 +0.75(+7.59%)
Jan 27, 2009 9.933 10.16 9.667 9.892 841,932 -0.03(-0.28%)
Jan 26, 2009 9.707 10.08 9.632 9.919 546,948 +0.24(+2.47%)
Jan 23, 2009 9.441 9.783 9.325 9.680 751,025 +0.00(+0.00%)
Jan 22, 2009 9.939 10.01 9.557 9.680 783,018 -0.41(-4.06%)
Jan 21, 2009 9.960 10.11 9.632 10.09 813,321 +0.20(+2.07%)
Jan 20, 2009 10.42 10.43 9.803 9.885 601,772 -0.61(-5.85%)
Jan 16, 2009 10.35 10.62 10.16 10.50 716,905 +0.23(+2.26%)
Jan 15, 2009 9.783 10.35 9.571 10.27 531,793 +0.27(+2.73%)
Jan 14, 2009 10.23 10.29 9.776 9.994 543,394 -0.51(-4.87%)
Jan 13, 2009 10.36 10.53 10.19 10.51 619,754 +0.06(+0.59%)
Jan 12, 2009 10.87 10.88 10.25 10.44 644,330 -0.50(-4.61%)
Jan 09, 2009 10.93 11.30 10.43 10.95 1,322,976 -0.03(-0.25%)
Jan 08, 2009 10.52 11.02 10.29 10.98 723,553 +0.48(+4.55%)
Jan 07, 2009 10.96 10.97 10.42 10.50 623,007 -0.68(-6.04%)
Jan 06, 2009 10.94 11.37 10.81 11.17 723,786 +0.38(+3.54%)
Jan 05, 2009 10.60 10.98 10.39 10.79 713,112 +0.11(+1.02%)
Jan 02, 2009 10.49 10.76 10.14 10.68 0 +0.25(+2.35%)
Jan 01, 2009 10.15 10.51 10.12 10.44 0 +0.00(+0.00%)
Dec 31, 2008 10.15 10.51 10.12 10.44 984,865 +0.25(+2.48%)
Dec 30, 2008 9.660 10.21 9.619 10.19 888,552 +0.65(+6.87%)
Dec 29, 2008 9.612 9.680 9.339 9.530 627,846 -0.01(-0.14%)
Dec 26, 2008 9.598 9.653 9.469 9.544 387,826 +0.01(+0.07%)
Dec 24, 2008 9.373 9.632 9.373 9.537 201,621 +0.12(+1.30%)
Dec 23, 2008 9.742 9.946 9.366 9.414 663,868 -0.35(-3.63%)
Dec 22, 2008 10.02 10.02 9.469 9.769 966,157 -0.29(-2.85%)
Dec 19, 2008 9.878 10.18 9.667 10.06 1,313,797 +0.20(+2.01%)
Dec 18, 2008 9.994 9.994 9.578 9.858 1,420,322 -0.05(-0.55%)
Dec 17, 2008 10.06 10.23 9.769 9.912 1,280,678 -0.34(-3.33%)
Dec 16, 2008 10.13 10.30 9.155 10.25 1,931,017 -0.41(-3.84%)
Dec 15, 2008 11.58 11.62 10.33 10.66 1,621,926 -0.92(-7.95%)
Dec 12, 2008 11.04 11.83 10.91 11.58 0 +0.08(+0.71%)
Dec 11, 2008 12.01 12.62 11.39 11.50 2,392,477 -2.53(-18.04%)
Dec 10, 2008 13.77 14.24 13.63 14.03 755,380 +0.46(+3.42%)
Dec 09, 2008 13.45 14.00 13.25 13.57 1,233,204 +0.04(+0.30%)
Dec 08, 2008 13.42 13.90 13.00 13.53 1,126,791 +0.43(+3.28%)
Dec 05, 2008 12.49 13.12 11.79 13.10 811,267 +0.50(+4.01%)
Dec 04, 2008 12.54 13.04 12.25 12.59 554,008 -0.23(-1.81%)
Dec 03, 2008 12.48 13.25 12.29 12.83 853,660 -0.10(-0.74%)
Dec 02, 2008 12.25 12.93 12.16 12.92 671,038 +0.89(+7.37%)
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.