Indicators

Cabot Corp (NY: CBT )

100.47 +0.32 (+0.32%)

Streaming Delayed Price Updated: 3:28 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	26.08	26.36	26.00	26.26	422,857	+0.17(+0.65%)
Mar 27, 2013	25.96	26.19	25.33	26.09	704,808	+0.15(+0.56%)
Mar 26, 2013	26.10	26.29	25.94	25.94	702,231	-0.21(-0.79%)
Mar 25, 2013	26.45	26.94	25.89	26.15	438,464	-0.08(-0.29%)
Mar 22, 2013	26.55	26.70	26.16	26.22	514,721	-0.26(-0.99%)
Mar 21, 2013	26.61	26.69	26.30	26.49	800,893	-0.44(-1.63%)
Mar 20, 2013	27.07	27.20	26.58	26.92	510,197	+0.04(+0.14%)
Mar 19, 2013	26.89	27.08	26.25	26.88	946,950	+0.01(+0.03%)
Mar 18, 2013	26.80	27.09	26.65	26.88	568,040	-0.42(-1.55%)
Mar 15, 2013	27.15	27.41	27.07	27.30	1,221,794	+0.12(+0.42%)
Mar 14, 2013	27.34	27.38	27.03	27.18	965,666	-0.02(-0.08%)
Mar 13, 2013	28.01	28.01	27.13	27.21	858,636	-0.81(-2.88%)
Mar 12, 2013	28.17	28.27	27.86	28.01	714,909	-0.26(-0.92%)
Mar 11, 2013	28.44	28.44	27.94	28.27	563,309	-0.25(-0.89%)
Mar 08, 2013	28.77	28.87	27.56	28.53	887,416	-0.10(-0.35%)
Mar 07, 2013	28.40	28.77	28.31	28.63	250,449	+0.28(+0.97%)
Mar 06, 2013	28.21	28.47	28.05	28.35	530,881	+0.32(+1.15%)
Mar 05, 2013	27.95	28.29	27.93	28.03	264,447	+0.31(+1.14%)
Mar 04, 2013	27.88	28.11	27.50	27.71	770,441	-0.21(-0.77%)

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.