Indicators

Cabot Corp (NY: CBT )

102.77 +0.37 (+0.36%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	91.80	92.05	92.03	92.20	350,087	+0.35(+0.38%)
Mar 27, 2024	90.83	91.96	90.56	91.85	306,858	+2.33(+2.60%)
Mar 26, 2024	90.05	90.50	89.42	89.52	251,942	+0.00(+0.00%)
Mar 25, 2024	90.06	90.39	89.26	89.52	207,801	-0.75(-0.83%)
Mar 22, 2024	90.36	90.88	89.64	90.27	260,132	-0.08(-0.09%)
Mar 21, 2024	91.17	91.17	90.27	90.35	260,167	+0.02(+0.02%)
Mar 20, 2024	88.42	90.66	88.42	90.33	237,497	+1.70(+1.92%)
Mar 19, 2024	88.07	89.29	87.97	88.63	262,227	+0.53(+0.60%)
Mar 18, 2024	88.14	88.60	87.72	88.10	305,656	+0.08(+0.09%)
Mar 15, 2024	86.33	88.77	86.33	88.02	743,465	+1.35(+1.56%)
Mar 14, 2024	86.80	86.80	85.20	86.67	230,794	-0.42(-0.48%)
Mar 13, 2024	87.95	89.33	87.04	87.09	321,093	-0.93(-1.06%)
Mar 12, 2024	87.98	88.15	86.36	88.02	295,461	-0.18(-0.20%)
Mar 11, 2024	87.00	88.36	86.92	88.20	403,234	+1.09(+1.25%)
Mar 08, 2024	88.61	89.16	87.08	87.11	259,903	-0.82(-0.93%)
Mar 07, 2024	86.48	88.05	86.48	87.93	319,598	+2.10(+2.45%)
Mar 06, 2024	86.37	86.38	85.23	85.83	157,161	+0.37(+0.43%)
Mar 05, 2024	85.36	87.03	85.17	85.46	256,216	-1.08(-1.25%)
Mar 04, 2024	85.55	88.02	85.18	86.54	288,334	+0.91(+1.06%)

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.