Indicators

Cabot Corp (NY: CBT )

100.38 -0.87 (-0.86%)

Streaming Delayed Price Updated: 11:37 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	84.58	85.34	84.45	84.95	316,193	+1.27(+1.52%)
Feb 28, 2024	82.70	84.17	82.31	83.68	195,624	+0.28(+0.34%)
Feb 27, 2024	83.74	84.25	83.23	83.40	285,304	+0.48(+0.58%)
Feb 26, 2024	82.70	83.27	82.27	82.92	259,656	-0.17(-0.20%)
Feb 23, 2024	82.92	83.49	82.34	83.09	194,960	+0.48(+0.58%)
Feb 22, 2024	81.49	82.65	81.24	82.61	268,499	+0.94(+1.15%)
Feb 21, 2024	80.44	81.77	80.31	81.67	240,761	+1.36(+1.70%)
Feb 20, 2024	79.98	80.66	79.81	80.31	280,035	-1.01(-1.24%)
Feb 16, 2024	83.09	83.33	81.28	81.31	413,763	-2.11(-2.53%)
Feb 15, 2024	81.14	83.42	81.14	83.42	421,466	+2.60(+3.21%)
Feb 14, 2024	80.44	80.99	79.35	80.82	596,121	+1.37(+1.73%)
Feb 13, 2024	79.35	80.66	78.23	79.45	761,570	-1.95(-2.40%)
Feb 12, 2024	79.66	81.68	79.35	81.40	331,296	+1.94(+2.44%)
Feb 09, 2024	79.55	79.66	77.90	79.46	396,723	-0.22(-0.27%)
Feb 08, 2024	77.38	79.73	76.83	79.68	400,650	+2.48(+3.21%)
Feb 07, 2024	76.38	77.66	75.62	77.20	450,615	+0.85(+1.11%)
Feb 06, 2024	71.42	76.68	71.42	76.36	781,956	+5.56(+7.86%)
Feb 05, 2024	70.92	71.56	70.29	70.79	482,677	-1.40(-1.94%)
Feb 02, 2024	71.59	72.82	70.66	72.20	409,307	-0.63(-0.86%)

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.