Indicators

Cabot Corp (NY: CBT )

102.40 +0.84 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	23.56	24.17	23.49	24.12	501,555	+0.39(+1.63%)
Jan 30, 2002	23.49	23.89	23.35	23.73	428,890	+0.14(+0.61%)
Jan 29, 2002	23.92	24.11	23.33	23.58	557,377	-0.16(-0.67%)
Jan 28, 2002	23.66	23.76	23.10	23.74	505,871	+0.11(+0.46%)
Jan 25, 2002	23.71	23.81	22.95	23.63	1,162,779	+0.22(+0.92%)
Jan 24, 2002	22.99	23.54	22.93	23.42	595,797	+0.50(+2.19%)
Jan 23, 2002	22.77	22.92	22.60	22.92	373,487	+0.32(+1.43%)
Jan 22, 2002	23.63	23.71	22.46	22.59	410,098	-0.23(-1.01%)
Jan 21, 2002	22.56	22.89	22.48	22.82	621,829	+0.00(+0.00%)
Jan 18, 2002	22.56	22.89	22.48	22.82	617,513	+0.12(+0.54%)
Jan 17, 2002	22.38	22.74	22.05	22.70	835,091	+0.37(+1.64%)
Jan 16, 2002	22.20	22.43	21.98	22.33	538,306	-0.11(-0.51%)
Jan 15, 2002	22.98	23.02	22.05	22.45	1,118,373	-0.53(-2.31%)
Jan 14, 2002	23.91	23.94	22.81	22.98	596,493	-0.75(-3.18%)
Jan 11, 2002	24.60	24.60	23.50	23.73	807,250	-0.89(-3.62%)
Jan 10, 2002	25.14	25.21	24.35	24.63	295,671	-1.02(-3.98%)

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.