Skip to main content

Cabot Corp (NY: CBT )

93.78 -0.71 (-0.75%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 21.01 21.06 20.69 20.91 882,579 -0.31(-1.46%)
Feb 25, 2010 20.71 21.27 20.45 21.22 526,549 +0.14(+0.65%)
Feb 24, 2010 21.06 21.36 20.89 21.09 409,300 +0.17(+0.79%)
Feb 23, 2010 21.39 21.44 20.89 20.92 548,472 -0.47(-2.21%)
Feb 22, 2010 21.45 21.67 21.29 21.39 596,307 -0.03(-0.13%)
Feb 19, 2010 21.34 21.61 21.07 21.42 474,683 +0.03(+0.13%)
Feb 18, 2010 21.07 21.46 21.07 21.39 349,906 +0.36(+1.70%)
Feb 17, 2010 21.14 21.34 20.86 21.04 818,813 -0.06(-0.27%)
Feb 16, 2010 20.94 21.18 20.75 21.09 594,379 +0.46(+2.25%)
Feb 12, 2010 20.37 20.63 20.63 20.63 794,224 -0.03(-0.14%)
Feb 11, 2010 20.55 20.74 20.34 20.66 1,025,750 +0.14(+0.66%)
Feb 10, 2010 20.56 20.74 20.28 20.52 696,348 -0.07(-0.35%)
Feb 09, 2010 20.08 20.66 19.99 20.59 863,909 +0.85(+4.31%)
Feb 08, 2010 20.34 20.51 19.69 19.74 829,049 -0.49(-2.40%)
Feb 05, 2010 20.51 20.78 19.46 20.23 1,189,309 -0.23(-1.12%)
Feb 04, 2010 20.58 20.69 20.20 20.46 1,514,755 -0.39(-1.89%)
Feb 03, 2010 20.54 21.08 20.45 20.85 1,493,045 +0.21(+1.04%)
Feb 02, 2010 20.04 21.01 19.95 20.64 1,729,635 +1.22(+6.26%)
Feb 01, 2010 18.64 19.99 18.64 19.42 1,147,613 +0.98(+5.31%)
Jan 29, 2010 18.74 19.76 18.44 18.44 1,613,883 -0.14(-0.77%)
Jan 28, 2010 17.84 18.74 17.26 18.58 3,476,413 -0.42(-2.22%)
Jan 27, 2010 18.30 19.09 17.82 19.01 1,275,425 +0.62(+3.34%)
Jan 26, 2010 18.72 19.00 18.31 18.39 605,683 -0.34(-1.83%)
Jan 25, 2010 18.73 18.98 18.63 18.73 526,434 +0.26(+1.39%)
Jan 22, 2010 18.89 18.97 18.44 18.48 470,999 -0.48(-2.53%)
Jan 21, 2010 19.66 20.00 18.90 18.96 518,082 -0.71(-3.60%)
Jan 20, 2010 19.30 19.71 19.10 19.66 523,229 +0.05(+0.26%)
Jan 19, 2010 19.42 19.61 19.31 19.61 886,416 +0.21(+1.07%)
Jan 15, 2010 19.87 19.41 19.41 19.41 565,785 -0.49(-2.48%)
Jan 14, 2010 19.81 20.23 19.81 19.90 517,832 -0.06(-0.29%)
Jan 13, 2010 19.71 20.05 19.41 19.96 577,363 +0.31(+1.60%)
Jan 12, 2010 20.00 20.07 19.23 19.64 563,070 -0.49(-2.42%)
Jan 11, 2010 20.06 20.39 19.67 20.13 770,101 +0.39(+1.96%)
Jan 08, 2010 19.37 19.89 19.36 19.74 359,794 +0.29(+1.51%)
Jan 07, 2010 19.24 19.55 19.06 19.45 415,982 +0.11(+0.55%)
Jan 06, 2010 19.61 19.78 19.22 19.34 573,049 -0.33(-1.67%)
Jan 05, 2010 19.55 19.86 19.40 19.67 440,187 +0.02(+0.11%)
Jan 04, 2010 18.95 19.65 18.89 19.65 437,452 +0.89(+4.73%)
Dec 31, 2009 19.08 18.76 18.76 18.76 322,527 -0.36(-1.91%)
Dec 30, 2009 19.43 19.65 19.08 19.13 360,426 -0.47(-2.41%)
Dec 29, 2009 19.43 19.68 19.26 19.60 514,523 +0.29(+1.48%)
Dec 28, 2009 19.29 19.62 19.18 19.31 546,520 +0.17(+0.90%)
Dec 24, 2009 19.04 19.23 18.92 19.14 202,121 +0.21(+1.13%)
Dec 23, 2009 18.35 18.93 18.15 18.93 798,934 +0.58(+3.16%)
Dec 22, 2009 18.54 18.88 18.14 18.35 725,639 -0.46(-2.43%)
Dec 21, 2009 18.65 19.01 18.44 18.80 471,957 +0.39(+2.10%)
Dec 18, 2009 18.78 18.91 18.29 18.42 1,233,181 -0.16(-0.89%)
Dec 17, 2009 18.68 18.84 18.28 18.58 584,098 -0.12(-0.65%)
Dec 16, 2009 18.85 18.96 18.53 18.70 827,968 -0.06(-0.30%)
Dec 15, 2009 18.12 18.80 18.07 18.76 803,433 +0.46(+2.50%)
Dec 14, 2009 18.25 18.38 18.21 18.30 357,023 +0.52(+2.90%)
Dec 11, 2009 18.00 18.04 17.68 17.79 636,240 -0.04(-0.24%)
Dec 10, 2009 17.96 18.08 17.75 17.83 439,732 -0.06(-0.36%)
Dec 09, 2009 17.88 18.07 17.65 17.90 699,015 +0.14(+0.81%)
Dec 08, 2009 17.60 17.99 17.34 17.75 960,198 +0.01(+0.04%)
Dec 07, 2009 17.45 17.88 17.45 17.75 523,714 +0.30(+1.72%)
Dec 04, 2009 17.28 17.70 17.17 17.45 605,309 +0.49(+2.91%)
Dec 03, 2009 17.88 17.88 16.92 16.95 569,680 -0.82(-4.63%)
Dec 02, 2009 17.35 17.82 17.26 17.77 854,393 +0.48(+2.77%)
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.