Indicators

Cabot Corp (NY: CBT )

97.00 -3.43 (-3.42%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.30	20.57	19.92	20.30	559,367	+0.12(+0.61%)
May 27, 2010	20.09	20.29	19.92	20.17	899,009	+0.58(+2.96%)
May 26, 2010	19.12	20.00	19.12	19.59	1,292,382	+0.55(+2.89%)
May 25, 2010	18.47	19.11	18.14	19.04	997,374	-0.08(-0.41%)
May 24, 2010	19.88	20.07	19.10	19.12	948,994	-0.92(-4.60%)
May 21, 2010	19.41	20.15	18.95	20.04	846,128	+0.18(+0.91%)
May 20, 2010	19.70	20.14	19.63	19.86	1,134,472	-0.50(-2.47%)
May 19, 2010	20.40	20.52	19.89	20.37	518,314	-0.10(-0.49%)
May 18, 2010	21.29	21.45	20.37	20.47	13,894	-0.50(-2.40%)
May 17, 2010	20.66	21.10	20.05	20.97	643,266	+0.45(+2.21%)
May 14, 2010	20.52	21.70	20.36	20.52	859,767	-1.36(-6.22%)
May 13, 2010	21.65	22.10	21.46	21.88	959,510	+0.22(+1.00%)
May 12, 2010	21.58	21.76	21.49	21.66	827,681	+0.12(+0.53%)
May 11, 2010	21.79	22.05	21.53	21.55	574,275	+0.02(+0.10%)
May 10, 2010	21.09	21.58	21.03	21.53	719,982	+1.25(+6.18%)
May 07, 2010	21.00	21.22	20.21	20.27	698,266	-0.94(-4.41%)
May 06, 2010	22.25	22.59	19.43	21.21	640,451	-1.19(-5.33%)
May 05, 2010	22.40	22.84	22.34	22.40	712,836	-0.83(-3.59%)
May 04, 2010	23.50	23.75	22.95	23.24	785,691	-0.69(-2.89%)

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.