Indicators

Cabot Corp (NY: CBT )

97.66 +0.76 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.68	25.74	25.54	25.71	213,331	+0.09(+0.33%)
May 27, 2004	25.36	25.75	25.11	25.62	355,226	+0.19(+0.76%)
May 26, 2004	25.04	25.50	24.96	25.43	345,300	+0.03(+0.11%)
May 25, 2004	24.86	25.47	24.72	25.40	456,300	+0.47(+1.89%)
May 24, 2004	24.94	25.16	24.86	24.93	599,453	-0.01(-0.03%)
May 21, 2004	24.66	25.03	24.61	24.94	359,000	+0.24(+0.96%)
May 20, 2004	24.43	24.86	24.39	24.70	233,602	+0.31(+1.26%)
May 19, 2004	24.71	25.04	24.39	24.39	391,713	-0.24(-0.96%)
May 18, 2004	24.31	24.67	24.29	24.63	326,847	+0.50(+2.08%)
May 17, 2004	23.93	24.36	23.93	24.13	464,548	+0.02(+0.09%)
May 14, 2004	23.96	24.57	23.78	24.11	371,303	+0.21(+0.90%)
May 13, 2004	23.71	24.19	23.71	23.89	358,721	+0.10(+0.42%)
May 12, 2004	24.03	24.03	23.36	23.79	313,706	-0.26(-1.07%)
May 11, 2004	23.71	24.09	23.68	24.05	209,417	+0.52(+2.19%)
May 10, 2004	23.86	23.97	23.51	23.53	455,181	-0.44(-1.82%)
May 07, 2004	24.79	24.93	23.97	23.97	313,426	-0.84(-3.37%)
May 06, 2004	24.79	24.95	24.34	24.81	515,155	+0.01(+0.06%)
May 05, 2004	24.79	24.96	24.67	24.79	417,855	+0.14(+0.58%)
May 04, 2004	24.37	24.81	24.31	24.65	753,789	+0.35(+1.44%)

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.