Indicators

Cabot Corp (NY: CBT )

98.79 -1.61 (-1.60%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	59.53	59.71	58.73	59.66	267,317	+0.20(+0.33%)
May 27, 2021	59.12	59.72	58.86	59.46	304,791	+1.04(+1.78%)
May 26, 2021	58.15	58.54	57.66	58.42	214,545	+0.55(+0.95%)
May 25, 2021	58.92	59.25	57.79	57.87	349,054	-1.06(-1.81%)
May 24, 2021	58.80	59.10	58.27	58.94	214,853	+0.40(+0.69%)
May 21, 2021	58.39	59.12	58.20	58.53	281,817	+0.63(+1.10%)
May 20, 2021	57.44	58.16	56.98	57.90	290,527	+0.21(+0.36%)
May 19, 2021	57.46	57.95	56.78	57.69	387,927	-0.47(-0.80%)
May 18, 2021	59.02	59.27	58.08	58.16	328,857	-0.73(-1.24%)
May 17, 2021	57.98	59.26	57.36	58.89	301,613	+0.77(+1.33%)
May 14, 2021	57.48	58.14	57.33	58.11	374,348	+0.89(+1.55%)
May 13, 2021	55.99	57.68	55.99	57.23	323,611	+1.15(+2.05%)
May 12, 2021	57.45	57.64	56.05	56.08	242,427	-1.38(-2.40%)
May 11, 2021	56.74	57.73	56.15	57.46	397,232	+0.06(+0.10%)
May 10, 2021	58.55	59.25	57.40	57.40	578,790	-0.79(-1.36%)
May 07, 2021	58.72	59.24	58.04	58.20	468,820	-0.51(-0.87%)
May 06, 2021	56.99	58.79	56.12	58.71	655,248	+1.88(+3.30%)
May 05, 2021	56.25	57.07	54.41	56.84	1,498,651	+3.28(+6.11%)
May 04, 2021	53.28	54.77	52.40	53.56	416,616	+1.22(+2.34%)

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.