Indicators

Cabot Corp (NY: CBT )

100.49 -0.76 (-0.75%)

Streaming Delayed Price Updated: 11:42 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	63.80	64.84	62.73	63.17	405,257	-0.69(-1.08%)
Apr 28, 2022	64.15	64.23	62.04	63.86	317,330	+0.53(+0.83%)
Apr 27, 2022	63.14	63.97	62.67	63.33	500,076	+0.21(+0.33%)
Apr 26, 2022	63.71	64.34	62.70	63.12	519,718	-0.89(-1.39%)
Apr 25, 2022	63.83	64.47	62.25	64.01	692,162	-0.88(-1.36%)
Apr 22, 2022	67.16	67.16	64.88	64.90	336,511	-2.49(-3.70%)
Apr 21, 2022	68.79	69.77	66.93	67.39	391,145	-0.48(-0.71%)
Apr 20, 2022	66.95	68.33	66.95	67.87	293,404	+1.43(+2.15%)
Apr 19, 2022	64.59	66.58	64.59	66.44	264,681	+1.77(+2.73%)
Apr 18, 2022	64.45	65.17	64.10	64.68	398,284	+0.30(+0.46%)
Apr 14, 2022	64.78	65.21	63.96	64.38	349,526	-0.19(-0.30%)
Apr 13, 2022	62.82	64.58	62.82	64.57	284,578	+1.43(+2.26%)
Apr 12, 2022	63.62	64.56	62.57	63.14	321,410	+0.12(+0.18%)
Apr 11, 2022	62.59	63.64	61.83	63.03	390,969	+0.34(+0.54%)
Apr 08, 2022	62.54	63.34	62.15	62.69	425,104	+0.48(+0.77%)
Apr 07, 2022	62.44	62.67	61.22	62.21	784,866	+0.06(+0.09%)
Apr 06, 2022	62.94	62.99	61.88	62.15	427,690	-1.24(-1.95%)
Apr 05, 2022	65.33	66.23	63.30	63.39	581,634	-1.91(-2.92%)
Apr 04, 2022	65.27	65.60	63.94	65.30	433,836	+0.03(+0.04%)

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.