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, 2017	50.54	51.08	50.00	50.12	235,756	-0.42(-0.84%)
Apr 27, 2017	50.39	50.92	50.30	50.55	226,561	-0.02(-0.03%)
Apr 26, 2017	50.38	50.85	50.35	50.56	218,106	-0.15(-0.30%)
Apr 25, 2017	50.57	50.89	50.29	50.71	264,131	+0.47(+0.93%)
Apr 24, 2017	49.90	50.55	49.71	50.25	243,982	+1.08(+2.20%)
Apr 21, 2017	49.26	49.40	49.00	49.16	221,736	-0.26(-0.52%)
Apr 20, 2017	48.81	49.55	48.67	49.42	319,408	+0.97(+1.99%)
Apr 19, 2017	48.16	48.58	47.98	48.45	350,264	+0.52(+1.08%)
Apr 18, 2017	47.36	48.11	47.36	47.94	381,091	+0.02(+0.03%)
Apr 17, 2017	47.70	47.97	47.42	47.92	419,593	+0.48(+1.02%)
Apr 13, 2017	48.25	48.41	47.38	47.44	237,887	-0.85(-1.76%)
Apr 12, 2017	49.17	49.51	48.15	48.29	213,593	-0.87(-1.78%)
Apr 11, 2017	48.45	49.19	48.33	49.16	261,695	+0.46(+0.94%)
Apr 10, 2017	48.95	49.08	48.55	48.70	242,831	-0.07(-0.14%)
Apr 07, 2017	48.86	49.00	48.59	48.77	265,870	-0.32(-0.66%)
Apr 06, 2017	48.79	49.15	48.53	49.10	420,354	+0.42(+0.86%)
Apr 05, 2017	49.95	49.95	48.45	48.68	409,881	-0.79(-1.60%)
Apr 04, 2017	49.50	49.66	48.94	49.47	324,582	+0.05(+0.10%)

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.