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 24, 2011	30.11	30.35	29.64	29.90	327,420	-0.03(-0.10%)
May 23, 2011	30.19	30.45	29.93	29.93	318,418	-0.74(-2.42%)
May 20, 2011	31.21	31.23	30.60	30.68	299,080	-0.64(-2.05%)
May 19, 2011	31.40	31.77	31.14	31.32	402,442	+0.13(+0.42%)
May 18, 2011	30.13	31.20	29.82	31.19	849,459	+1.23(+4.10%)
May 17, 2011	30.14	30.32	29.63	29.96	265,812	-0.39(-1.29%)
May 16, 2011	30.56	31.10	30.27	30.35	424,445	-0.30(-0.98%)
May 13, 2011	31.15	31.29	30.60	30.65	333,593	-0.46(-1.49%)
May 12, 2011	31.13	31.27	30.57	31.11	365,334	-0.19(-0.61%)
May 11, 2011	31.66	31.66	31.12	31.30	303,407	-0.40(-1.28%)
May 10, 2011	31.75	31.90	31.25	31.71	350,919	+0.27(+0.87%)
May 09, 2011	30.80	31.60	30.80	31.44	452,397	+0.51(+1.64%)
May 06, 2011	31.36	31.52	30.74	30.93	564,120	-0.05(-0.17%)
May 05, 2011	30.55	31.41	30.16	30.98	1,053,785	+0.29(+0.94%)
May 04, 2011	32.48	32.59	30.67	30.69	918,871	-1.76(-5.42%)
May 03, 2011	32.46	32.77	32.09	32.45	611,366	-0.08(-0.25%)

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.