Indicators

Cabot Corp (NY: CBT )

100.43 +0.28 (+0.28%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	63.54	64.57	62.47	62.90	406,966	-0.69(-1.08%)
Apr 28, 2022	63.88	63.96	61.78	63.59	318,668	+0.53(+0.83%)
Apr 27, 2022	62.88	63.70	62.41	63.07	502,184	+0.21(+0.33%)
Apr 26, 2022	63.44	64.07	62.44	62.86	521,909	-0.89(-1.39%)
Apr 25, 2022	63.56	64.20	61.99	63.75	695,080	-0.88(-1.36%)
Apr 22, 2022	66.88	66.88	64.61	64.62	337,930	-2.48(-3.70%)
Apr 21, 2022	68.50	69.48	66.65	67.11	392,794	-0.48(-0.71%)
Apr 20, 2022	66.67	68.04	66.67	67.59	294,641	+1.42(+2.15%)
Apr 19, 2022	64.32	66.30	64.32	66.16	265,797	+1.76(+2.73%)
Apr 18, 2022	64.18	64.89	63.83	64.40	399,964	+0.30(+0.46%)
Apr 14, 2022	64.51	64.94	63.69	64.11	351,000	-0.19(-0.30%)
Apr 13, 2022	62.56	64.31	62.56	64.30	285,778	+1.42(+2.26%)
Apr 12, 2022	63.35	64.29	62.30	62.88	322,765	+0.11(+0.18%)
Apr 11, 2022	62.33	63.37	61.57	62.76	392,618	+0.33(+0.54%)
Apr 08, 2022	62.27	63.08	61.89	62.43	426,896	+0.48(+0.77%)
Apr 07, 2022	62.18	62.40	60.97	61.95	788,176	+0.06(+0.09%)
Apr 06, 2022	62.68	62.72	61.62	61.89	429,493	-1.23(-1.95%)
Apr 05, 2022	65.05	65.95	63.04	63.12	584,086	-1.90(-2.92%)
Apr 04, 2022	65.00	65.32	63.67	65.03	435,665	+0.03(+0.04%)

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.