Indicators

Cabot Corp (NY: CBT )

100.43 +0.28 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	40.75	41.01	40.33	40.91	339,016	-0.19(-0.47%)
Feb 27, 2019	41.62	41.62	41.07	41.10	451,217	-0.51(-1.24%)
Feb 26, 2019	41.55	42.06	41.35	41.62	424,503	-0.06(-0.15%)
Feb 25, 2019	41.56	42.15	41.55	41.68	834,486	+0.08(+0.19%)
Feb 22, 2019	40.88	41.84	40.88	41.60	430,538	+0.94(+2.32%)
Feb 21, 2019	41.28	42.03	40.54	40.66	472,719	-0.61(-1.48%)
Feb 20, 2019	40.65	41.64	40.60	41.27	495,418	+0.62(+1.51%)
Feb 19, 2019	40.04	41.02	39.87	40.65	459,769	+0.34(+0.84%)
Feb 15, 2019	39.65	40.40	39.39	40.31	672,527	+1.14(+2.92%)
Feb 14, 2019	38.45	39.55	38.22	39.17	745,883	+0.34(+0.87%)
Feb 13, 2019	38.42	39.06	38.42	38.83	600,830	+0.42(+1.08%)
Feb 12, 2019	37.46	38.48	37.38	38.42	557,049	+1.03(+2.76%)
Feb 11, 2019	37.15	37.82	36.87	37.38	478,374	+0.32(+0.86%)
Feb 08, 2019	36.94	37.37	36.47	37.06	432,503	-0.14(-0.37%)
Feb 07, 2019	37.65	37.90	36.94	37.20	537,862	-0.77(-2.03%)
Feb 06, 2019	37.43	38.39	37.29	37.97	1,124,997	+0.37(+0.99%)
Feb 05, 2019	39.23	40.47	37.12	37.60	2,006,191	-4.07(-9.77%)
Feb 04, 2019	41.46	42.07	41.12	41.67	330,624	+0.04(+0.10%)

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.