Indicators

Cabot Corp (NY: CBT )

100.09 -0.06 (-0.06%)

Streaming Delayed Price Updated: 2:20 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	84.22	84.98	84.09	84.59	317,539	+1.26(+1.52%)
Feb 28, 2024	82.35	83.81	81.96	83.33	196,457	+0.28(+0.34%)
Feb 27, 2024	83.38	83.89	82.88	83.05	286,518	+0.48(+0.58%)
Feb 26, 2024	82.35	82.92	81.92	82.57	260,761	-0.17(-0.20%)
Feb 23, 2024	82.57	83.14	81.99	82.74	195,790	+0.48(+0.58%)
Feb 22, 2024	81.14	82.30	80.90	82.26	269,642	+0.94(+1.15%)
Feb 21, 2024	80.09	81.42	79.97	81.32	241,786	+1.36(+1.70%)
Feb 20, 2024	79.64	80.32	79.48	79.97	281,228	-1.00(-1.24%)
Feb 16, 2024	82.74	82.98	80.94	80.97	415,525	-2.10(-2.53%)
Feb 15, 2024	80.80	83.07	80.80	83.07	423,260	+2.59(+3.21%)
Feb 14, 2024	80.09	80.65	79.01	80.48	598,659	+1.37(+1.73%)
Feb 13, 2024	79.01	80.31	77.90	79.11	764,813	-1.94(-2.40%)
Feb 12, 2024	79.32	81.33	79.01	81.06	332,707	+1.93(+2.44%)
Feb 09, 2024	79.21	79.32	77.57	79.12	398,412	-0.22(-0.27%)
Feb 08, 2024	77.05	79.39	76.51	79.34	402,356	+2.47(+3.21%)
Feb 07, 2024	76.05	77.33	75.30	76.87	452,534	+0.84(+1.11%)
Feb 06, 2024	71.12	76.36	71.12	76.03	785,285	+5.54(+7.86%)
Feb 05, 2024	70.62	71.26	69.99	70.49	484,732	-1.40(-1.94%)
Feb 02, 2024	71.29	72.51	70.36	71.89	411,050	-0.62(-0.86%)

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.