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 29, 2016	31.61	32.66	31.36	32.64	1,014,121	+1.21(+3.84%)
Jan 28, 2016	31.62	31.69	31.15	31.44	279,326	+0.33(+1.07%)
Jan 27, 2016	31.19	31.70	30.81	31.11	471,501	-0.28(-0.90%)
Jan 26, 2016	31.06	31.43	30.83	31.39	559,590	+0.61(+2.00%)
Jan 25, 2016	31.10	31.48	30.71	30.77	553,216	-0.55(-1.76%)
Jan 22, 2016	31.63	32.21	31.02	31.32	521,545	+0.35(+1.12%)
Jan 21, 2016	30.45	31.24	30.36	30.98	731,839	+0.60(+1.97%)
Jan 20, 2016	29.60	30.79	29.23	30.38	617,250	+0.21(+0.70%)
Jan 19, 2016	30.43	30.94	29.77	30.17	560,000	-0.15(-0.48%)
Jan 15, 2016	29.86	30.31	30.31	30.31	428,935	-0.39(-1.27%)
Jan 14, 2016	30.04	31.03	29.41	30.70	380,830	+0.83(+2.79%)
Jan 13, 2016	30.76	30.93	29.74	29.87	471,231	-0.70(-2.30%)
Jan 12, 2016	30.69	30.83	29.83	30.57	563,469	+0.23(+0.75%)
Jan 11, 2016	30.63	30.86	30.18	30.35	363,177	-0.20(-0.66%)
Jan 08, 2016	30.94	31.24	30.48	30.55	395,323	-0.28(-0.89%)
Jan 07, 2016	30.99	31.54	30.79	30.82	415,904	-0.90(-2.83%)
Jan 06, 2016	31.61	32.33	31.51	31.72	423,228	-0.55(-1.71%)
Jan 05, 2016	32.61	32.77	31.92	32.27	454,006	-0.34(-1.04%)

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.