Indicators

Cabot Corp (NY: CBT )

96.44 -1.22 (-1.25%)

Streaming Delayed Price Updated: 2:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.37	33.57	33.05	33.15	542,002	-0.29(-0.86%)
May 28, 2015	33.59	33.69	33.25	33.44	330,729	-0.38(-1.11%)
May 27, 2015	33.70	33.97	33.40	33.81	545,303	+0.09(+0.26%)
May 26, 2015	34.00	34.30	33.28	33.73	523,351	-0.64(-1.85%)
May 22, 2015	34.14	34.36	34.36	34.36	349,211	+0.04(+0.12%)
May 21, 2015	34.47	34.79	34.11	34.32	590,877	-0.14(-0.42%)
May 20, 2015	34.62	34.77	34.25	34.46	1,405,913	-0.07(-0.21%)
May 19, 2015	34.66	34.73	34.36	34.54	620,738	-0.07(-0.21%)
May 18, 2015	34.30	34.69	33.94	34.61	864,794	+0.26(+0.76%)
May 15, 2015	34.39	34.46	34.11	34.35	423,007	-0.07(-0.21%)
May 14, 2015	34.21	34.62	34.04	34.42	718,553	+0.25(+0.72%)
May 13, 2015	33.81	34.23	33.58	34.17	445,184	+0.45(+1.34%)
May 12, 2015	33.92	34.19	33.36	33.72	707,106	-0.26(-0.77%)
May 11, 2015	34.19	34.29	33.91	33.98	497,006	-0.31(-0.90%)
May 08, 2015	34.43	34.59	34.18	34.29	271,660	+0.28(+0.82%)
May 07, 2015	33.28	34.04	33.11	34.01	681,951	+0.59(+1.76%)
May 06, 2015	33.79	33.44	33.26	33.42	503,893	-0.02(-0.05%)
May 05, 2015	34.50	34.97	33.34	33.44	704,191	-1.27(-3.67%)
May 04, 2015	34.95	35.40	34.67	34.71	651,560	-0.25(-0.71%)

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.