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, 2006	25.77	26.01	25.55	25.86	410,376	+0.00(+0.00%)
Apr 27, 2006	25.66	25.99	25.29	25.86	334,509	+0.02(+0.08%)
Apr 26, 2006	26.00	26.25	25.65	25.84	540,254	-0.01(-0.06%)
Apr 25, 2006	26.26	26.26	25.14	25.85	475,246	+0.24(+0.95%)
Apr 24, 2006	25.40	25.86	24.95	25.61	423,183	+0.09(+0.34%)
Apr 21, 2006	25.24	25.74	25.21	25.52	481,092	+0.37(+1.49%)
Apr 20, 2006	24.96	25.25	24.78	25.15	310,566	+0.14(+0.57%)
Apr 19, 2006	24.60	25.10	24.46	25.01	488,888	+0.49(+1.99%)
Apr 18, 2006	23.81	24.68	23.81	24.52	457,010	+0.71(+2.99%)
Apr 17, 2006	23.50	23.89	23.38	23.81	275,069	+0.34(+1.44%)
Apr 13, 2006	23.64	23.77	23.45	23.47	303,884	-0.17(-0.73%)
Apr 12, 2006	23.79	23.94	23.56	23.64	506,845	-0.19(-0.78%)
Apr 11, 2006	24.41	24.44	23.68	23.83	310,566	-0.50(-2.07%)
Apr 10, 2006	24.35	24.52	24.26	24.33	219,526	+0.01(+0.06%)
Apr 07, 2006	24.54	24.75	24.32	24.32	364,856	-0.18(-0.73%)
Apr 06, 2006	24.35	24.63	24.28	24.50	419,007	+0.06(+0.26%)
Apr 05, 2006	24.40	24.66	24.32	24.43	640,343	+0.02(+0.09%)
Apr 04, 2006	24.47	24.56	24.29	24.41	463,135	-0.24(-0.96%)

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.