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, 2015	33.74	34.16	33.47	33.57	773,332	-0.56(-1.65%)
Jan 29, 2015	33.48	34.36	32.07	34.13	1,890,593	+2.18(+6.81%)
Jan 28, 2015	33.07	33.25	31.92	31.95	748,560	-0.66(-2.01%)
Jan 27, 2015	32.48	32.96	31.99	32.61	433,555	-0.34(-1.03%)
Jan 26, 2015	32.59	33.04	32.37	32.95	573,904	+0.29(+0.90%)
Jan 23, 2015	33.92	34.03	32.47	32.66	524,855	-1.33(-3.91%)
Jan 22, 2015	33.74	34.06	33.26	33.99	497,238	+0.60(+1.80%)
Jan 21, 2015	32.76	33.46	32.56	33.39	401,378	+0.64(+1.96%)
Jan 20, 2015	33.08	33.25	32.28	32.75	381,623	-0.17(-0.50%)
Jan 16, 2015	32.42	32.95	32.25	32.91	374,643	+0.28(+0.85%)
Jan 15, 2015	33.35	33.48	32.51	32.63	381,580	-0.48(-1.46%)
Jan 14, 2015	33.06	33.43	32.49	33.12	953,188	+0.18(+0.55%)
Jan 13, 2015	33.54	34.13	32.53	32.94	926,686	-0.51(-1.54%)
Jan 12, 2015	34.14	34.37	33.28	33.45	761,889	-0.72(-2.11%)
Jan 09, 2015	35.06	35.21	34.14	34.17	510,421	-0.84(-2.40%)
Jan 08, 2015	34.19	35.10	33.96	35.01	698,804	+1.05(+3.10%)
Jan 07, 2015	34.14	34.34	33.66	33.96	510,091	+0.10(+0.30%)
Jan 06, 2015	34.26	34.30	33.69	33.85	659,266	-0.40(-1.18%)
Jan 05, 2015	34.35	34.45	34.06	34.26	647,491	-0.41(-1.19%)

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.