Indicators

Cabot Corp (NY: CBT )

99.99 -0.16 (-0.16%)

Streaming Delayed Price Updated: 1:59 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	24.62	25.08	24.62	25.04	246,334	+0.62(+2.52%)
Jan 28, 2005	24.89	24.89	24.30	24.42	352,724	-0.33(-1.33%)
Jan 27, 2005	25.05	25.05	24.67	24.75	426,820	-0.29(-1.17%)
Jan 26, 2005	25.11	25.17	24.94	25.04	227,460	+0.01(+0.03%)
Jan 25, 2005	24.91	25.26	24.87	25.04	302,814	+0.09(+0.34%)
Jan 24, 2005	25.34	25.59	24.92	24.95	187,476	-0.39(-1.52%)
Jan 21, 2005	25.29	25.44	25.22	25.34	137,706	+0.16(+0.62%)
Jan 20, 2005	25.46	25.65	25.04	25.18	260,873	-0.33(-1.29%)
Jan 19, 2005	25.75	25.79	25.46	25.51	130,436	-0.33(-1.27%)
Jan 18, 2005	25.29	25.91	25.29	25.84	440,800	+0.55(+2.18%)
Jan 14, 2005	25.24	25.50	25.24	25.29	170,420	+0.05(+0.20%)
Jan 13, 2005	25.34	25.55	25.19	25.24	200,897	-0.01(-0.06%)
Jan 12, 2005	25.39	25.43	25.04	25.25	366,005	-0.14(-0.54%)
Jan 11, 2005	25.86	25.86	25.32	25.39	353,423	-0.47(-1.83%)
Jan 10, 2005	25.81	26.17	25.81	25.86	204,113	-0.04(-0.17%)
Jan 07, 2005	26.21	26.22	25.86	25.90	86,119	-0.24(-0.93%)
Jan 06, 2005	25.84	26.38	25.84	26.14	151,267	+0.31(+1.19%)
Jan 05, 2005	26.39	26.59	25.79	25.84	336,367	-0.63(-2.38%)
Jan 04, 2005	27.37	27.68	26.42	26.47	213,899	-0.91(-3.32%)

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.