Indicators

Cabot Corp (NY: CBT )

96.90 -0.10 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.52	11.60	11.18	11.42	1,140,426	+0.13(+1.14%)
May 28, 2009	11.07	11.41	10.74	11.29	2,999,210	-0.61(-5.11%)
May 27, 2009	12.27	12.57	11.85	11.90	789,993	-0.45(-3.65%)
May 26, 2009	11.75	12.45	11.55	12.35	630,704	+0.55(+4.67%)
May 22, 2009	11.96	12.07	11.74	11.80	403,239	-0.14(-1.20%)
May 21, 2009	12.14	12.15	11.67	11.95	646,999	-0.39(-3.19%)
May 20, 2009	12.32	12.93	12.24	12.34	537,227	+0.06(+0.52%)
May 19, 2009	12.14	12.47	11.75	12.27	507,523	+0.01(+0.12%)
May 18, 2009	12.30	12.30	11.92	12.26	577,657	+0.04(+0.35%)
May 15, 2009	11.72	12.57	11.45	12.22	894,826	+0.49(+4.21%)
May 14, 2009	11.01	11.87	11.00	11.72	1,023,845	+0.72(+6.57%)
May 13, 2009	11.51	11.51	10.89	11.00	727,788	-0.69(-5.93%)
May 12, 2009	12.16	12.45	11.39	11.70	942,175	-0.42(-3.48%)
May 11, 2009	12.63	12.63	12.07	12.12	739,990	-0.71(-5.52%)
May 08, 2009	12.33	13.03	12.33	12.83	947,614	+0.74(+6.09%)
May 07, 2009	12.93	13.18	11.94	12.09	791,970	-0.69(-5.43%)
May 06, 2009	12.43	12.86	12.23	12.78	825,886	+0.64(+5.30%)
May 05, 2009	12.49	12.79	11.93	12.14	723,255	-0.33(-2.64%)
May 04, 2009	11.50	12.52	11.27	12.47	1,396,953	+1.72(+16.05%)

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.