Indicators

Cabot Corp (NY: CBT )

110.83 -0.79 (-0.71%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.21	20.48	19.84	20.21	561,660	+0.12(+0.61%)
May 27, 2010	20.01	20.21	19.84	20.09	902,695	+0.58(+2.96%)
May 26, 2010	19.05	19.92	19.05	19.51	1,297,681	+0.55(+2.89%)
May 25, 2010	18.39	19.03	18.06	18.97	1,001,463	-0.08(-0.41%)
May 24, 2010	19.80	19.99	19.02	19.04	952,884	-0.92(-4.60%)
May 21, 2010	19.33	20.07	18.87	19.96	849,597	+0.18(+0.91%)
May 20, 2010	19.61	20.06	19.55	19.78	1,139,123	-0.50(-2.47%)
May 19, 2010	20.32	20.44	19.81	20.28	520,439	-0.10(-0.49%)
May 18, 2010	21.20	21.37	20.28	20.39	13,951	-0.50(-2.40%)
May 17, 2010	20.57	21.02	19.97	20.89	645,903	+0.45(+2.21%)
May 14, 2010	20.44	21.61	20.28	20.44	863,292	-1.35(-6.22%)
May 13, 2010	21.56	22.01	21.37	21.79	963,444	+0.21(+1.00%)
May 12, 2010	21.50	21.68	21.40	21.58	831,074	+0.11(+0.53%)
May 11, 2010	21.70	21.96	21.45	21.46	576,629	+0.02(+0.10%)
May 10, 2010	21.00	21.49	20.94	21.44	722,933	+1.25(+6.18%)
May 07, 2010	20.92	21.14	20.13	20.19	701,129	-0.93(-4.41%)
May 06, 2010	22.16	22.50	19.35	21.12	643,076	-1.19(-5.33%)
May 05, 2010	22.31	22.75	22.25	22.31	715,758	-0.83(-3.59%)
May 04, 2010	23.40	23.65	22.86	23.14	788,912	-0.69(-2.89%)

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.