Indicators

Cabot Corp (NY: CBT )

102.30 +1.32 (+1.31%)

Official Closing 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 28, 2023	68.27	70.31	68.27	69.94	357,193	+1.08(+1.57%)
Apr 27, 2023	69.44	69.85	68.20	68.85	273,356	-0.07(-0.10%)
Apr 26, 2023	68.70	69.69	68.27	68.92	256,340	-0.57(-0.83%)
Apr 25, 2023	71.34	71.64	69.45	69.50	315,840	-3.33(-4.58%)
Apr 24, 2023	71.95	73.01	71.89	72.83	161,765	+0.81(+1.12%)
Apr 21, 2023	72.92	72.92	71.43	72.02	267,242	-0.60(-0.83%)
Apr 20, 2023	72.11	72.82	71.90	72.63	219,211	-0.39(-0.53%)
Apr 19, 2023	72.87	73.11	72.05	73.02	164,240	-0.02(-0.03%)
Apr 18, 2023	73.54	73.83	72.11	73.03	155,463	+0.05(+0.07%)
Apr 17, 2023	73.02	73.29	72.43	72.99	208,703	-0.20(-0.28%)
Apr 14, 2023	74.74	75.06	72.04	73.19	254,913	-1.32(-1.77%)
Apr 13, 2023	72.87	74.55	72.31	74.51	223,826	+1.80(+2.48%)
Apr 12, 2023	73.78	73.78	72.49	72.70	256,150	+0.15(+0.20%)
Apr 11, 2023	72.98	73.66	72.55	72.56	239,671	-0.11(-0.15%)
Apr 10, 2023	71.81	73.38	71.68	72.66	261,857	+0.85(+1.18%)
Apr 06, 2023	72.92	73.01	71.63	71.82	215,604	-0.90(-1.23%)
Apr 05, 2023	72.76	73.23	72.24	72.71	251,261	-0.84(-1.14%)
Apr 04, 2023	74.71	74.71	72.88	73.55	404,333	-1.24(-1.65%)

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.