Indicators

Cabot Corp (NY: CBT )

99.71 -0.44 (-0.44%)

Streaming Delayed Price Updated: 11:40 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.25	28.05	27.10	28.05	660,964	+0.69(+2.51%)
Jan 30, 2006	27.53	27.79	27.37	27.37	473,495	-0.15(-0.55%)
Jan 27, 2006	28.02	28.22	27.47	27.52	820,333	-0.50(-1.79%)
Jan 26, 2006	27.86	28.26	27.82	28.02	816,978	+0.21(+0.77%)
Jan 25, 2006	27.90	28.07	27.60	27.80	823,828	-0.08(-0.28%)
Jan 24, 2006	27.15	27.91	27.15	27.88	454,343	+0.73(+2.69%)
Jan 23, 2006	26.88	27.35	26.72	27.15	331,740	+0.29(+1.09%)
Jan 20, 2006	27.65	27.65	26.70	26.86	498,379	-0.86(-3.10%)
Jan 19, 2006	27.08	27.85	26.98	27.72	475,871	+0.71(+2.62%)
Jan 18, 2006	26.82	27.05	26.70	27.01	466,225	-0.07(-0.26%)
Jan 17, 2006	26.82	27.10	26.65	27.08	322,094	+0.08(+0.29%)
Jan 13, 2006	26.61	27.02	26.60	27.00	345,580	+0.36(+1.37%)
Jan 12, 2006	26.95	26.97	26.63	26.64	297,769	-0.46(-1.69%)
Jan 11, 2006	26.92	27.10	26.73	27.10	994,661	+0.17(+0.64%)
Jan 10, 2006	26.67	27.00	26.46	26.92	498,239	+0.19(+0.70%)
Jan 09, 2006	26.95	27.08	26.67	26.74	682,772	-0.27(-1.01%)
Jan 06, 2006	26.75	27.14	26.68	27.01	654,253	+0.33(+1.23%)
Jan 05, 2006	26.41	26.78	26.15	26.68	836,550	+0.31(+1.17%)
Jan 04, 2006	26.45	26.82	26.23	26.37	506,487	-0.19(-0.70%)

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.