Indicators

Cabot Corp (NY: CBT )

100.40 -0.85 (-0.84%)

Streaming Delayed Price Updated: 12:17 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	50.75	51.29	50.22	50.33	234,756	-0.43(-0.84%)
Apr 27, 2017	50.60	51.14	50.52	50.76	225,601	-0.02(-0.03%)
Apr 26, 2017	50.59	51.07	50.57	50.78	217,181	-0.15(-0.30%)
Apr 25, 2017	50.79	51.10	50.50	50.93	263,011	+0.47(+0.93%)
Apr 24, 2017	50.12	50.77	49.92	50.46	242,947	+1.09(+2.20%)
Apr 21, 2017	49.47	49.61	49.21	49.37	220,796	-0.26(-0.52%)
Apr 20, 2017	49.02	49.77	48.88	49.63	318,054	+0.97(+1.99%)
Apr 19, 2017	48.37	48.79	48.18	48.66	348,779	+0.52(+1.08%)
Apr 18, 2017	47.57	48.31	47.57	48.14	379,475	+0.02(+0.03%)
Apr 17, 2017	47.90	48.18	47.62	48.13	417,814	+0.48(+1.02%)
Apr 13, 2017	48.45	48.62	47.58	47.64	236,878	-0.85(-1.76%)
Apr 12, 2017	49.38	49.72	48.35	48.49	212,687	-0.88(-1.78%)
Apr 11, 2017	48.65	49.40	48.54	49.37	260,586	+0.46(+0.94%)
Apr 10, 2017	49.15	49.28	48.75	48.91	241,802	-0.07(-0.14%)
Apr 07, 2017	49.07	49.21	48.80	48.98	264,742	-0.33(-0.66%)
Apr 06, 2017	49.00	49.36	48.74	49.31	418,572	+0.42(+0.86%)
Apr 05, 2017	50.16	50.16	48.65	48.89	408,143	-0.79(-1.60%)
Apr 04, 2017	49.72	49.87	49.15	49.68	323,206	+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.