Indicators

Cabot Corp (NY: CBT )

101.25 -0.43 (-0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	33.68	33.86	32.85	33.16	553,345	-0.40(-1.19%)
Apr 28, 2011	34.06	34.06	33.22	33.56	759,970	-0.50(-1.48%)
Apr 27, 2011	34.79	36.06	33.42	34.06	958,675	-0.99(-2.83%)
Apr 26, 2011	34.95	35.49	34.75	35.05	921,975	+0.12(+0.34%)
Apr 25, 2011	34.50	34.97	34.27	34.93	656,994	+0.69(+2.03%)
Apr 21, 2011	34.02	34.53	33.97	34.24	480,361	+0.47(+1.38%)
Apr 20, 2011	33.85	34.04	33.66	33.77	506,093	+0.58(+1.74%)
Apr 19, 2011	33.40	33.90	32.98	33.19	358,299	+0.01(+0.04%)
Apr 18, 2011	32.78	33.25	32.63	33.18	531,325	-0.21(-0.62%)
Apr 15, 2011	33.08	33.66	32.91	33.39	243,280	+0.30(+0.89%)
Apr 14, 2011	32.80	33.21	32.68	33.09	308,007	-0.03(-0.09%)
Apr 13, 2011	33.23	33.41	32.46	33.12	419,072	+0.16(+0.49%)
Apr 12, 2011	33.39	33.43	32.76	32.96	331,002	-0.68(-2.02%)
Apr 11, 2011	34.44	34.44	33.45	33.64	293,999	-0.70(-2.02%)
Apr 08, 2011	34.75	34.84	34.16	34.33	373,893	-0.22(-0.64%)
Apr 07, 2011	34.60	35.32	34.53	34.56	429,000	+0.05(+0.15%)
Apr 06, 2011	35.54	35.64	34.37	34.50	427,837	-0.86(-2.43%)
Apr 05, 2011	34.91	35.62	34.58	35.36	519,812	+0.43(+1.23%)
Apr 04, 2011	34.79	35.37	34.79	34.93	414,213	+0.30(+0.85%)

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.