Indicators

Cabot Corp (NY: CBT )

111.19 +3.34 (+3.10%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.85	33.29	32.31	32.41	394,506	-0.74(-2.22%)
May 28, 2020	34.39	34.39	33.03	33.15	658,507	-0.76(-2.25%)
May 27, 2020	33.37	34.47	33.20	33.91	715,923	+1.36(+4.17%)
May 26, 2020	32.03	33.34	32.03	32.55	433,901	+1.75(+5.69%)
May 22, 2020	31.26	31.49	30.26	30.80	325,901	-0.44(-1.41%)
May 21, 2020	30.34	31.47	30.34	31.24	585,973	+0.75(+2.45%)
May 20, 2020	30.11	31.19	29.90	30.50	483,543	+0.94(+3.19%)
May 19, 2020	29.33	30.52	28.73	29.55	471,356	+0.11(+0.37%)
May 18, 2020	27.44	29.68	27.37	29.44	702,197	+3.28(+12.54%)
May 15, 2020	25.74	26.44	25.52	26.16	486,628	+0.32(+1.25%)
May 14, 2020	24.70	26.08	24.23	25.84	519,128	+0.51(+2.02%)
May 13, 2020	26.31	26.31	25.17	25.33	564,269	-1.17(-4.41%)
May 12, 2020	28.36	29.12	26.29	26.49	1,422,729	-2.13(-7.44%)
May 11, 2020	28.55	28.99	27.73	28.63	799,287	-0.58(-2.00%)
May 08, 2020	28.67	29.24	28.67	29.21	535,346	+1.03(+3.67%)
May 07, 2020	28.27	28.86	28.06	28.18	240,095	+0.40(+1.42%)
May 06, 2020	28.41	28.64	27.75	27.78	216,405	-0.45(-1.59%)
May 05, 2020	28.90	29.45	28.21	28.23	288,885	-0.03(-0.10%)
May 04, 2020	27.69	28.65	27.56	28.26	343,762	-0.37(-1.29%)

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.