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 (%)
Jun 28, 2019	40.92	42.10	40.76	41.99	561,292	+1.43(+3.51%)
Jun 27, 2019	40.31	40.91	40.24	40.56	626,214	+0.34(+0.85%)
Jun 26, 2019	40.27	40.74	39.99	40.22	203,993	+0.18(+0.46%)
Jun 25, 2019	40.12	40.46	39.68	40.04	287,003	-0.11(-0.28%)
Jun 24, 2019	40.92	40.92	40.09	40.15	269,892	-0.03(-0.07%)
Jun 21, 2019	40.50	40.50	39.87	40.18	629,465	-0.65(-1.60%)
Jun 20, 2019	41.26	41.30	40.52	40.83	368,340	+0.45(+1.11%)
Jun 19, 2019	40.49	40.61	40.03	40.38	291,281	-0.27(-0.67%)
Jun 18, 2019	40.70	41.17	40.31	40.65	461,762	+0.34(+0.85%)
Jun 17, 2019	39.96	40.36	39.41	40.31	318,351	+0.29(+0.73%)
Jun 14, 2019	40.75	41.18	39.97	40.02	342,115	-1.29(-3.13%)
Jun 13, 2019	41.47	41.92	41.16	41.31	437,612	+0.10(+0.23%)
Jun 12, 2019	40.68	41.54	40.48	41.22	560,756	+0.51(+1.25%)
Jun 11, 2019	41.26	41.73	40.49	40.71	691,177	+0.26(+0.63%)
Jun 10, 2019	39.90	40.71	39.68	40.45	379,082	+0.84(+2.13%)
Jun 07, 2019	39.50	39.88	39.17	39.60	503,799	+0.33(+0.85%)
Jun 06, 2019	38.72	39.41	38.57	39.27	402,117	+0.65(+1.69%)
Jun 05, 2019	38.36	38.65	37.48	38.62	363,806	+0.29(+0.76%)
Jun 04, 2019	36.15	38.35	36.15	38.33	480,134	+2.32(+6.45%)

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.