Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 14.30 14.42 14.06 14.22 854,968 -0.20(-1.40%)
Aug 28, 2009 15.08 15.08 14.25 14.42 945,089 -0.43(-2.90%)
Aug 27, 2009 14.83 14.89 14.21 14.85 648,630 +0.15(+1.03%)
Aug 26, 2009 15.02 15.03 14.56 14.70 867,786 -0.40(-2.66%)
Aug 25, 2009 14.96 15.31 14.88 15.10 720,263 +0.27(+1.84%)
Aug 24, 2009 14.88 15.24 14.76 14.83 1,315,259 -0.03(-0.19%)
Aug 21, 2009 14.71 15.09 14.52 14.86 947,495 +0.32(+2.22%)
Aug 20, 2009 14.54 14.67 14.27 14.53 680,434 -0.01(-0.05%)
Aug 19, 2009 14.12 14.73 14.01 14.54 721,035 +0.05(+0.35%)
Aug 18, 2009 13.99 14.54 13.81 14.49 1,113,312 +0.78(+5.71%)
Aug 17, 2009 14.01 14.04 13.67 13.71 959,785 -0.56(-3.93%)
Aug 14, 2009 14.50 14.50 14.01 14.27 888,893 -0.24(-1.63%)
Aug 13, 2009 14.50 14.58 14.28 14.50 730,939 +0.15(+1.05%)
Aug 12, 2009 14.21 14.63 14.05 14.35 1,062,333 +0.19(+1.37%)
Aug 11, 2009 14.18 14.29 13.94 14.16 1,128,969 -0.02(-0.15%)
Aug 10, 2009 14.45 14.45 14.05 14.18 835,109 -0.32(-2.18%)
Aug 07, 2009 14.04 14.65 14.03 14.50 1,061,459 +0.72(+5.21%)
Aug 06, 2009 13.92 14.14 13.70 13.78 840,883 -0.01(-0.10%)
Aug 05, 2009 13.95 14.33 13.70 13.79 1,065,267 -0.32(-2.29%)
Aug 04, 2009 13.40 14.43 13.40 14.12 1,630,378 +0.75(+5.65%)
Aug 03, 2009 13.43 13.45 12.91 13.36 1,367,757 +0.22(+1.64%)
Jul 31, 2009 12.69 13.33 12.46 13.15 948,042 +0.47(+3.74%)
Jul 30, 2009 12.45 13.44 11.93 12.67 3,264,090 +1.59(+14.32%)
Jul 29, 2009 11.31 11.54 11.03 11.08 492,536 -0.40(-3.50%)
Jul 28, 2009 11.49 11.80 11.29 11.49 454,098 -0.08(-0.68%)
Jul 27, 2009 11.60 11.67 11.44 11.57 583,041 +0.07(+0.62%)
Jul 24, 2009 11.61 11.64 11.29 11.49 1,289 -0.19(-1.60%)
Jul 23, 2009 11.21 11.74 11.06 11.68 423,600 +0.52(+4.63%)
Jul 22, 2009 10.92 11.31 10.88 11.16 425,745 +0.16(+1.44%)
Jul 21, 2009 11.15 11.29 10.88 11.00 315,281 +0.03(+0.26%)
Jul 20, 2009 10.65 11.03 10.60 10.98 361,211 +0.40(+3.73%)
Jul 17, 2009 10.51 10.65 10.22 10.58 540,579 +0.08(+0.75%)
Jul 16, 2009 10.34 10.53 10.16 10.50 459,967 +0.14(+1.32%)
Jul 15, 2009 9.942 10.43 9.820 10.37 526,551 +0.64(+6.57%)
Jul 14, 2009 9.346 9.812 9.346 9.726 435,923 +0.25(+2.65%)
Jul 13, 2009 9.180 9.496 9.166 9.475 385,763 +0.29(+3.21%)
Jul 10, 2009 9.101 9.245 9.015 9.180 334,213 -0.04(-0.39%)
Jul 09, 2009 8.986 9.302 8.749 9.216 567,060 +0.34(+3.80%)
Jul 08, 2009 9.130 9.130 8.807 8.879 704,852 -0.21(-2.29%)
Jul 07, 2009 8.979 9.195 8.965 9.087 714,278 +0.08(+0.88%)
Jul 06, 2009 8.929 9.051 8.764 9.008 347,131 +0.04(+0.48%)
Jul 02, 2009 9.123 9.202 8.821 8.965 493,158 -0.28(-3.03%)
Jul 01, 2009 9.137 9.410 8.994 9.245 469,762 +0.21(+2.31%)
Jun 30, 2009 8.958 9.116 8.879 9.037 613,826 +0.06(+0.72%)
Jun 29, 2009 8.771 9.101 8.663 8.972 549,846 +0.22(+2.55%)
Jun 26, 2009 8.620 8.785 8.462 8.749 947,599 +0.08(+0.91%)
Jun 25, 2009 8.347 8.670 8.340 8.670 599,855 -0.01(-0.08%)
Jun 24, 2009 8.491 8.771 8.433 8.677 642,311 +0.26(+3.07%)
Jun 23, 2009 8.397 8.649 8.196 8.419 536,514 -0.01(-0.17%)
Jun 22, 2009 8.814 9.058 8.433 8.433 498,424 -0.47(-5.25%)
Jun 19, 2009 9.410 9.410 8.828 8.900 574,544 -0.06(-0.72%)
Jun 18, 2009 8.850 9.065 8.785 8.965 513,142 +0.08(+0.89%)
Jun 17, 2009 8.986 9.144 8.491 8.886 1,170,547 -0.11(-1.20%)
Jun 16, 2009 9.403 9.590 8.879 8.994 1,687,376 -0.34(-3.69%)
Jun 15, 2009 9.633 9.741 9.094 9.338 1,645,703 -0.37(-3.85%)
Jun 12, 2009 11.26 11.31 9.518 9.712 3,782,600 -1.65(-14.48%)
Jun 11, 2009 11.64 12.00 11.29 11.36 811,593 -0.13(-1.13%)
Jun 10, 2009 11.65 11.82 11.33 11.49 720,604 -0.09(-0.81%)
Jun 09, 2009 11.58 11.77 11.50 11.58 705,356 +0.03(+0.25%)
Jun 08, 2009 11.42 11.64 11.26 11.55 1,016,012 -0.03(-0.25%)
Jun 05, 2009 11.97 12.21 11.37 11.58 1,022,278 -0.27(-2.30%)
Jun 04, 2009 11.67 11.88 11.50 11.85 1,272,350 +0.32(+2.74%)
Jun 03, 2009 11.64 11.80 11.37 11.54 1,116,547 -0.17(-1.47%)
Jun 02, 2009 11.73 11.83 11.32 11.71 1,193,461 -0.06(-0.49%)
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.