Indicators

Cabot Corp (NY: CBT )

102.30 UNCHANGED

Streaming Delayed 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 (%)
Apr 30, 2012	32.79	32.79	32.02	32.40	398,730	-0.36(-1.10%)
Apr 27, 2012	32.90	32.91	32.28	32.76	346,473	+0.08(+0.23%)
Apr 26, 2012	32.12	32.94	31.59	32.69	408,324	+0.39(+1.21%)
Apr 25, 2012	32.09	32.68	32.09	32.30	402,142	+0.48(+1.51%)
Apr 24, 2012	31.83	32.19	31.52	31.82	229,417	-0.04(-0.12%)
Apr 23, 2012	31.30	31.90	30.87	31.85	413,587	-0.04(-0.12%)
Apr 20, 2012	32.01	32.06	31.73	31.89	374,187	+0.09(+0.28%)
Apr 19, 2012	31.99	32.30	31.65	31.80	299,693	-0.21(-0.66%)
Apr 18, 2012	32.22	32.43	31.76	32.01	274,362	-0.42(-1.30%)
Apr 17, 2012	32.02	32.94	31.94	32.43	242,025	+0.71(+2.25%)
Apr 16, 2012	32.09	32.37	31.52	31.72	340,863	-0.11(-0.33%)
Apr 13, 2012	32.05	32.28	31.79	31.82	352,843	-0.41(-1.26%)
Apr 12, 2012	31.31	32.51	31.31	32.23	507,131	+0.94(+3.00%)
Apr 11, 2012	30.63	31.64	30.48	31.29	771,169	+0.69(+2.26%)
Apr 10, 2012	31.06	31.18	30.57	30.60	572,438	-0.52(-1.67%)
Apr 09, 2012	30.82	31.17	30.74	31.12	376,893	-0.29(-0.91%)
Apr 05, 2012	31.53	31.91	31.34	31.40	289,509	-0.19(-0.59%)
Apr 04, 2012	31.52	31.64	31.34	31.59	495,578	-0.37(-1.15%)
Apr 03, 2012	32.23	32.42	31.58	31.96	541,563	-0.35(-1.09%)

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.