Indicators

Cabot Corp (NY: CBT )

102.13 +1.30 (+1.29%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	68.56	70.60	68.56	70.23	355,693	+1.09(+1.57%)
Apr 27, 2023	69.73	70.14	68.49	69.14	272,208	-0.07(-0.10%)
Apr 26, 2023	68.99	69.98	68.56	69.21	255,264	-0.58(-0.83%)
Apr 25, 2023	71.64	71.94	69.74	69.79	314,514	-3.35(-4.58%)
Apr 24, 2023	72.26	73.31	72.20	73.14	161,086	+0.81(+1.12%)
Apr 21, 2023	73.23	73.23	71.73	72.32	266,120	-0.61(-0.83%)
Apr 20, 2023	72.41	73.13	72.21	72.93	218,290	-0.39(-0.53%)
Apr 19, 2023	73.18	73.42	72.35	73.32	163,551	-0.02(-0.03%)
Apr 18, 2023	73.85	74.15	72.41	73.34	154,810	+0.05(+0.07%)
Apr 17, 2023	73.32	73.60	72.74	73.29	207,826	-0.21(-0.28%)
Apr 14, 2023	75.06	75.38	72.34	73.50	253,842	-1.32(-1.77%)
Apr 13, 2023	73.18	74.86	72.62	74.82	222,886	+1.81(+2.48%)
Apr 12, 2023	74.09	74.09	72.79	73.01	255,075	+0.15(+0.20%)
Apr 11, 2023	73.28	73.97	72.85	72.86	238,665	-0.11(-0.15%)
Apr 10, 2023	72.11	73.69	71.99	72.97	260,758	+0.85(+1.18%)
Apr 06, 2023	73.23	73.31	71.93	72.12	214,699	-0.90(-1.23%)
Apr 05, 2023	73.07	73.54	72.54	73.02	250,206	-0.84(-1.14%)
Apr 04, 2023	75.03	75.03	73.19	73.86	402,635	-1.24(-1.65%)

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.