Indicators

Cabot Corp (NY: CBT )

102.30 +1.32 (+1.31%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	22.39	22.57	22.38	22.52	266,734	+0.16(+0.74%)
Jan 29, 2004	22.50	22.86	22.35	22.35	437,427	-0.15(-0.67%)
Jan 28, 2004	23.02	23.15	22.46	22.50	250,657	-0.34(-1.47%)
Jan 27, 2004	22.51	23.10	22.43	22.84	387,799	+0.44(+1.95%)
Jan 26, 2004	21.82	22.57	21.56	22.40	544,932	+0.63(+2.89%)
Jan 23, 2004	21.62	22.03	21.08	21.77	635,940	+0.09(+0.40%)
Jan 22, 2004	22.25	22.38	21.66	21.69	204,664	-0.67(-3.01%)
Jan 21, 2004	22.53	22.73	22.33	22.36	214,869	-0.40(-1.76%)
Jan 20, 2004	22.35	22.85	22.29	22.76	227,171	+0.34(+1.50%)
Jan 16, 2004	22.64	22.65	22.32	22.43	141,056	-0.24(-1.07%)
Jan 15, 2004	22.37	22.74	22.09	22.67	167,058	+0.19(+0.83%)
Jan 14, 2004	22.96	22.96	22.48	22.48	112,677	-0.37(-1.63%)
Jan 13, 2004	22.99	23.03	22.64	22.85	338,310	-0.06(-0.28%)
Jan 12, 2004	22.60	23.07	22.59	22.92	175,725	+0.32(+1.42%)
Jan 09, 2004	22.80	22.94	22.44	22.60	285,187	-0.42(-1.83%)
Jan 08, 2004	23.04	23.22	22.99	23.02	238,075	+0.34(+1.48%)
Jan 07, 2004	22.89	22.89	22.57	22.68	150,702	-0.16(-0.72%)
Jan 06, 2004	23.14	23.31	22.70	22.85	231,505	-0.40(-1.72%)
Jan 05, 2004	22.85	23.31	22.81	23.25	258,066	+0.61(+2.69%)

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.