Indicators

Cabot Corp (NY: CBT )

99.56 -0.59 (-0.59%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.74	19.76	18.44	18.44	1,613,883	-0.14(-0.77%)
Jan 28, 2010	17.84	18.74	17.26	18.58	3,476,413	-0.42(-2.22%)
Jan 27, 2010	18.30	19.09	17.82	19.01	1,275,425	+0.62(+3.34%)
Jan 26, 2010	18.72	19.00	18.31	18.39	605,683	-0.34(-1.83%)
Jan 25, 2010	18.73	18.98	18.63	18.73	526,434	+0.26(+1.39%)
Jan 22, 2010	18.89	18.97	18.44	18.48	470,999	-0.48(-2.53%)
Jan 21, 2010	19.66	20.00	18.90	18.96	518,082	-0.71(-3.60%)
Jan 20, 2010	19.30	19.71	19.10	19.66	523,229	+0.05(+0.26%)
Jan 19, 2010	19.42	19.61	19.31	19.61	886,416	+0.21(+1.07%)
Jan 15, 2010	19.87	19.41	19.41	19.41	565,785	-0.49(-2.48%)
Jan 14, 2010	19.81	20.23	19.81	19.90	517,832	-0.06(-0.29%)
Jan 13, 2010	19.71	20.05	19.41	19.96	577,363	+0.31(+1.60%)
Jan 12, 2010	20.00	20.07	19.23	19.64	563,070	-0.49(-2.42%)
Jan 11, 2010	20.06	20.39	19.67	20.13	770,101	+0.39(+1.96%)
Jan 08, 2010	19.37	19.89	19.36	19.74	359,794	+0.29(+1.51%)
Jan 07, 2010	19.24	19.55	19.06	19.45	415,982	+0.11(+0.55%)
Jan 06, 2010	19.61	19.78	19.22	19.34	573,049	-0.33(-1.67%)
Jan 05, 2010	19.55	19.86	19.40	19.67	440,187	+0.02(+0.11%)

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.