Indicators

Cabot Corp (NY: CBT )

100.53 -0.72 (-0.71%)

Streaming Delayed Price Updated: 11:51 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.93	32.93	32.16	32.54	397,023	-0.36(-1.10%)
Apr 27, 2012	33.04	33.05	32.42	32.90	344,990	+0.08(+0.23%)
Apr 26, 2012	32.26	33.08	31.73	32.83	406,576	+0.39(+1.21%)
Apr 25, 2012	32.23	32.82	32.23	32.44	400,420	+0.48(+1.51%)
Apr 24, 2012	31.97	32.32	31.66	31.95	228,435	-0.04(-0.12%)
Apr 23, 2012	31.43	32.04	31.00	31.99	411,817	-0.04(-0.12%)
Apr 20, 2012	32.15	32.20	31.87	32.03	372,585	+0.09(+0.28%)
Apr 19, 2012	32.13	32.44	31.79	31.94	298,410	-0.21(-0.66%)
Apr 18, 2012	32.35	32.56	31.90	32.15	273,187	-0.42(-1.30%)
Apr 17, 2012	32.16	33.09	32.08	32.57	240,989	+0.72(+2.25%)
Apr 16, 2012	32.23	32.50	31.65	31.86	339,403	-0.11(-0.33%)
Apr 13, 2012	32.19	32.41	31.92	31.96	351,333	-0.41(-1.26%)
Apr 12, 2012	31.44	32.65	31.44	32.37	504,960	+0.94(+3.00%)
Apr 11, 2012	30.76	31.78	30.61	31.43	767,867	+0.69(+2.26%)
Apr 10, 2012	31.19	31.31	30.70	30.73	569,987	-0.52(-1.67%)
Apr 09, 2012	30.95	31.30	30.87	31.25	375,279	-0.29(-0.91%)
Apr 05, 2012	31.67	32.05	31.48	31.54	288,270	-0.19(-0.59%)
Apr 04, 2012	31.66	31.78	31.47	31.73	493,456	-0.37(-1.15%)
Apr 03, 2012	32.37	32.56	31.71	32.10	539,244	-0.35(-1.09%)

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.