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 (%)
Jun 28, 2013	29.36	29.60	28.85	28.87	307,217	-0.43(-1.47%)
Jun 27, 2013	29.16	29.48	29.15	29.30	164,809	+0.32(+1.12%)
Jun 26, 2013	29.12	29.19	28.82	28.98	194,443	+0.15(+0.51%)
Jun 25, 2013	28.96	29.12	28.40	28.83	268,390	+0.23(+0.81%)
Jun 24, 2013	28.79	29.00	28.49	28.60	440,683	-0.56(-1.93%)
Jun 21, 2013	29.35	29.35	28.75	29.16	676,939	-0.01(-0.03%)
Jun 20, 2013	29.43	29.43	29.04	29.17	443,975	-0.50(-1.69%)
Jun 19, 2013	30.34	30.70	29.61	29.67	410,416	-0.32(-1.08%)
Jun 18, 2013	29.74	30.25	29.74	30.00	449,399	+0.34(+1.14%)
Jun 17, 2013	28.85	30.04	28.85	29.66	699,569	+0.81(+2.81%)
Jun 14, 2013	29.26	29.40	28.80	28.85	461,549	-0.48(-1.63%)
Jun 13, 2013	28.98	29.50	28.84	29.33	303,378	+0.25(+0.85%)
Jun 12, 2013	29.49	29.64	29.03	29.08	194,326	-0.12(-0.42%)
Jun 11, 2013	29.21	29.58	28.97	29.20	530,481	-0.79(-2.62%)
Jun 10, 2013	30.24	30.24	29.74	29.99	247,358	-0.15(-0.51%)
Jun 07, 2013	30.23	30.46	29.53	30.14	194,368	+0.05(+0.15%)
Jun 06, 2013	29.82	30.24	29.60	30.10	499,861	+0.19(+0.65%)
Jun 05, 2013	30.59	30.79	29.84	29.90	373,883	-0.74(-2.42%)
Jun 04, 2013	31.02	31.38	30.62	30.65	408,114	-0.43(-1.39%)

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.