Indicators

Cabot Corp (NY: CBT )

99.47 -0.68 (-0.68%)

Streaming Delayed Price Updated: 12:28 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	30.43	32.13	30.42	31.71	724,558	+0.65(+2.08%)
Jan 28, 2011	31.97	32.11	31.02	31.06	506,073	-0.84(-2.64%)
Jan 27, 2011	32.13	32.69	31.49	31.91	992,950	-0.32(-0.98%)
Jan 26, 2011	30.15	34.14	30.15	32.22	2,046,559	+1.77(+5.80%)
Jan 25, 2011	29.95	30.50	29.90	30.46	510,701	+0.41(+1.37%)
Jan 24, 2011	29.86	30.21	29.66	30.05	399,482	+0.27(+0.91%)
Jan 21, 2011	29.96	30.13	29.73	29.77	295,130	+0.07(+0.22%)
Jan 20, 2011	30.57	30.57	29.61	29.71	364,415	-0.88(-2.88%)
Jan 19, 2011	31.12	31.29	30.43	30.59	963,490	-0.52(-1.67%)
Jan 18, 2011	30.68	31.11	30.64	31.11	616,487	+0.48(+1.58%)
Jan 14, 2011	30.33	30.78	30.06	30.62	462,196	+0.29(+0.94%)
Jan 13, 2011	30.00	30.38	29.94	30.34	439,061	+0.27(+0.90%)
Jan 12, 2011	29.43	30.31	29.29	30.07	373,156	+0.99(+3.40%)
Jan 11, 2011	29.45	29.53	28.84	29.08	493,297	-0.36(-1.22%)
Jan 10, 2011	28.84	29.72	28.52	29.44	585,208	+0.49(+1.70%)
Jan 07, 2011	28.91	29.33	28.48	28.95	444,081	+0.08(+0.28%)
Jan 06, 2011	28.42	28.98	28.31	28.87	593,090	+0.59(+2.10%)
Jan 05, 2011	28.36	28.45	28.26	28.27	438,720	-0.17(-0.59%)
Jan 04, 2011	28.78	28.83	28.14	28.44	328,051	-0.53(-1.82%)

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.