Cabot Corp (NY: CBT )

110.72 +2.87 (+2.66%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 33.13 32.94 32.94 32.94 376,609 -0.39(-1.16%)
Dec 30, 2015 33.68 34.02 33.31 33.33 291,121 -0.51(-1.50%)
Dec 29, 2015 33.94 34.19 33.49 33.84 287,953 +0.24(+0.72%)
Dec 28, 2015 33.60 33.74 32.98 33.60 274,941 -0.12(-0.36%)
Dec 24, 2015 33.77 33.72 33.72 33.72 124,709 -0.15(-0.43%)
Dec 23, 2015 33.49 33.89 33.36 33.86 379,572 +0.81(+2.44%)
Dec 22, 2015 32.51 33.33 32.46 33.06 358,729 +0.66(+2.04%)
Dec 21, 2015 32.19 32.44 31.87 32.40 423,165 +0.47(+1.46%)
Dec 18, 2015 32.28 32.76 31.90 31.93 944,454 -0.31(-0.97%)
Dec 17, 2015 32.95 33.06 32.19 32.24 526,076 -0.77(-2.34%)
Dec 16, 2015 33.52 33.68 32.60 33.02 668,048 -0.48(-1.44%)
Dec 15, 2015 33.07 33.56 33.02 33.50 558,253 +0.84(+2.57%)
Dec 14, 2015 33.06 33.21 32.16 32.66 445,527 -0.57(-1.72%)
Dec 11, 2015 33.31 33.52 32.94 33.23 454,201 -0.77(-2.27%)
Dec 10, 2015 34.12 34.67 33.65 34.01 632,948 +0.65(+1.96%)
Dec 09, 2015 33.46 34.14 33.00 33.36 332,780 +0.07(+0.22%)
Dec 08, 2015 33.09 33.57 32.75 33.28 788,831 -0.31(-0.94%)
Dec 07, 2015 34.56 34.64 33.42 33.60 610,805 -1.14(-3.27%)
Dec 04, 2015 34.91 34.91 34.58 34.73 346,938 -0.16(-0.46%)
Dec 03, 2015 34.88 35.30 34.60 34.89 534,452 +0.31(+0.89%)
Dec 02, 2015 35.17 35.64 34.40 34.59 1,135,133 -0.68(-1.92%)
Dec 01, 2015 35.10 35.44 34.95 35.27 598,915 +0.18(+0.51%)
Nov 30, 2015 34.98 35.37 34.77 35.09 814,172 +0.26(+0.74%)
Nov 27, 2015 34.76 34.92 34.39 34.83 135,621 +0.04(+0.12%)
Nov 25, 2015 34.62 34.79 34.79 34.79 314,068 +0.10(+0.30%)
Nov 24, 2015 33.46 34.83 33.25 34.68 622,288 +1.35(+4.04%)
Nov 23, 2015 33.25 33.77 33.21 33.34 359,168 +0.10(+0.31%)
Nov 20, 2015 33.83 33.96 33.18 33.23 476,704 -0.43(-1.29%)
Nov 19, 2015 33.67 34.08 33.38 33.67 416,565 +0.08(+0.24%)
Nov 18, 2015 32.83 33.67 32.72 33.59 620,635 +0.83(+2.55%)
Nov 17, 2015 32.79 33.23 32.20 32.75 581,263 -0.01(-0.02%)
Nov 16, 2015 32.02 32.79 31.68 32.76 428,297 +0.73(+2.28%)
Nov 13, 2015 31.73 32.63 31.72 32.03 534,994 +0.34(+1.06%)
Nov 12, 2015 31.76 32.40 31.66 31.70 341,075 -0.91(-2.80%)
Nov 11, 2015 33.20 33.40 32.35 32.61 410,046 -0.51(-1.53%)
Nov 10, 2015 32.95 33.23 32.66 33.11 429,397 +0.07(+0.22%)
Nov 09, 2015 32.92 33.11 32.31 33.04 559,921 -0.08(-0.24%)
Nov 06, 2015 32.16 33.12 32.11 33.12 647,808 +0.68(+2.10%)
Nov 05, 2015 33.01 33.28 32.35 32.44 679,365 -0.51(-1.56%)
Nov 04, 2015 32.79 33.05 32.75 32.95 1,079,378 +0.26(+0.78%)
Nov 03, 2015 29.48 33.65 29.48 32.70 1,733,393 +3.94(+13.72%)
Nov 02, 2015 28.85 28.94 28.43 28.75 965,976 -0.06(-0.20%)
Oct 30, 2015 29.15 29.29 28.54 28.81 873,495 -0.30(-1.02%)
Oct 29, 2015 29.27 29.64 28.96 29.11 401,470 -0.45(-1.52%)
Oct 28, 2015 28.79 29.60 28.72 29.56 329,487 +0.86(+2.99%)
Oct 27, 2015 29.60 29.66 28.57 28.70 482,489 -1.14(-3.82%)
Oct 26, 2015 30.05 30.26 29.68 29.84 248,436 -0.22(-0.75%)
Oct 23, 2015 29.92 30.23 29.66 30.06 197,383 +0.32(+1.08%)
Oct 22, 2015 29.33 30.05 29.15 29.74 176,375 +0.80(+2.77%)
Oct 21, 2015 29.97 30.03 28.90 28.94 568,540 -1.01(-3.37%)
Oct 20, 2015 30.16 30.65 29.70 29.95 289,986 -0.30(-0.98%)
Oct 19, 2015 29.81 30.32 29.62 30.24 603,042 +0.30(+1.02%)
Oct 16, 2015 30.04 30.04 29.48 29.94 283,120 +0.03(+0.11%)
Oct 15, 2015 29.13 29.99 28.93 29.91 281,199 +0.87(+3.01%)
Oct 14, 2015 29.15 29.44 28.89 29.03 270,185 -0.10(-0.33%)
Oct 13, 2015 28.84 29.57 28.64 29.13 245,281 -0.02(-0.05%)
Oct 12, 2015 29.40 29.47 28.99 29.15 370,669 -0.20(-0.68%)
Oct 09, 2015 29.92 30.33 29.28 29.35 653,714 -0.51(-1.69%)
Oct 08, 2015 28.25 29.92 28.08 29.85 635,262 +1.56(+5.50%)
Oct 07, 2015 27.82 28.85 27.67 28.30 938,333 +0.73(+2.65%)
Oct 06, 2015 26.93 27.82 26.89 27.57 447,768 +0.70(+2.60%)
Oct 05, 2015 26.33 27.38 26.20 26.87 720,649 +0.84(+3.23%)
Oct 02, 2015 25.15 26.03 24.99 26.03 360,671 +0.56(+2.20%)
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.