Indicators

Cabot Corp (NY: CBT )

100.87 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	59.79	59.96	58.98	59.92	266,172	+0.20(+0.33%)
May 27, 2021	59.37	59.97	59.12	59.72	303,486	+1.05(+1.78%)
May 26, 2021	58.40	58.79	57.90	58.67	213,626	+0.55(+0.95%)
May 25, 2021	59.17	59.51	58.04	58.12	347,559	-1.07(-1.80%)
May 24, 2021	59.06	59.36	58.52	59.19	213,933	+0.40(+0.69%)
May 21, 2021	58.65	59.38	58.45	58.79	280,610	+0.64(+1.10%)
May 20, 2021	57.69	58.41	57.22	58.15	289,283	+0.21(+0.36%)
May 19, 2021	57.71	58.20	57.02	57.94	386,266	-0.47(-0.80%)
May 18, 2021	59.27	59.53	58.33	58.41	327,449	-0.73(-1.24%)
May 17, 2021	58.23	59.52	57.61	59.14	300,322	+0.78(+1.33%)
May 14, 2021	57.73	58.39	57.58	58.36	372,745	+0.89(+1.55%)
May 13, 2021	56.23	57.93	56.23	57.47	322,225	+1.15(+2.05%)
May 12, 2021	57.70	57.89	56.29	56.32	241,389	-1.39(-2.40%)
May 11, 2021	56.99	57.98	56.39	57.71	395,532	+0.06(+0.10%)
May 10, 2021	58.80	59.51	57.65	57.65	576,312	-0.80(-1.36%)
May 07, 2021	58.97	59.50	58.29	58.45	466,813	-0.52(-0.87%)
May 06, 2021	57.24	59.04	56.36	58.96	652,442	+1.88(+3.30%)
May 05, 2021	56.49	57.31	54.64	57.08	1,492,234	+3.29(+6.11%)
May 04, 2021	53.51	55.01	52.63	53.79	414,832	+1.23(+2.34%)

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.