Cabot Corp (NY: CBT )

109.75 -0.52 (-0.47%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 21.95 22.24 21.78 22.24 593,182 +0.28(+1.25%)
May 30, 2006 22.40 22.40 21.93 21.96 304,486 -0.49(-2.18%)
May 26, 2006 22.47 22.52 22.11 22.45 349,772 +0.02(+0.09%)
May 25, 2006 22.27 22.71 22.16 22.43 661,111 +0.27(+1.21%)
May 24, 2006 21.80 22.36 21.73 22.17 706,098 +0.22(+1.01%)
May 23, 2006 22.08 22.29 21.90 21.94 767,472 -0.04(-0.18%)
May 22, 2006 22.06 22.21 21.45 21.98 735,296 -0.21(-0.97%)
May 19, 2006 22.54 22.56 22.09 22.20 598,843 -0.38(-1.67%)
May 18, 2006 22.84 22.96 22.58 22.58 507,974 -0.22(-0.97%)
May 17, 2006 22.79 22.98 22.61 22.80 797,564 -0.17(-0.73%)
May 16, 2006 22.82 22.97 22.62 22.96 852,085 +0.12(+0.53%)
May 15, 2006 22.92 23.07 22.36 22.84 1,005,073 -0.46(-1.96%)
May 12, 2006 23.52 23.56 23.01 23.30 751,980 -0.35(-1.48%)
May 11, 2006 23.66 23.82 23.43 23.65 350,963 -0.01(-0.06%)
May 10, 2006 23.77 23.78 23.52 23.66 405,634 -0.15(-0.65%)
May 09, 2006 23.75 23.87 23.71 23.82 283,035 +0.05(+0.20%)
May 08, 2006 23.93 24.02 23.63 23.77 471,328 -0.16(-0.67%)
May 05, 2006 23.85 24.05 23.70 23.93 486,820 +0.15(+0.62%)
May 04, 2006 23.73 23.95 23.22 23.78 1,152,401 -0.18(-0.76%)
May 03, 2006 24.10 24.21 23.92 23.97 615,676 -0.15(-0.64%)
May 02, 2006 24.30 24.37 24.10 24.12 405,485 -0.14(-0.58%)
May 01, 2006 24.20 24.41 24.06 24.26 441,386 +0.09(+0.39%)
Apr 28, 2006 24.08 24.31 23.88 24.17 439,151 +0.00(+0.00%)
Apr 27, 2006 23.98 24.29 23.63 24.17 357,965 +0.02(+0.08%)
Apr 26, 2006 24.30 24.53 23.97 24.15 578,137 -0.01(-0.06%)
Apr 25, 2006 24.54 24.54 23.50 24.16 508,570 +0.23(+0.95%)
Apr 24, 2006 23.74 24.17 23.31 23.93 452,856 +0.08(+0.34%)
Apr 21, 2006 23.59 24.05 23.56 23.85 514,826 +0.35(+1.49%)
Apr 20, 2006 23.33 23.60 23.16 23.50 332,343 +0.13(+0.57%)
Apr 19, 2006 22.99 23.45 22.86 23.37 523,168 +0.46(+1.99%)
Apr 18, 2006 22.25 23.07 22.25 22.91 489,055 +0.66(+2.99%)
Apr 17, 2006 21.96 22.32 21.85 22.25 294,356 +0.32(+1.44%)
Apr 13, 2006 22.09 22.21 21.92 21.93 325,192 -0.16(-0.73%)
Apr 12, 2006 22.23 22.37 22.02 22.09 542,385 -0.17(-0.78%)
Apr 11, 2006 22.81 22.84 22.13 22.27 332,343 -0.47(-2.07%)
Apr 10, 2006 22.76 22.91 22.67 22.74 234,919 +0.01(+0.06%)
Apr 07, 2006 22.93 23.13 22.72 22.72 390,439 -0.17(-0.73%)
Apr 06, 2006 22.76 23.02 22.69 22.89 448,387 +0.06(+0.26%)
Apr 05, 2006 22.80 23.05 22.72 22.83 685,243 +0.02(+0.09%)
Apr 04, 2006 22.86 22.95 22.70 22.81 495,609 -0.22(-0.96%)
Apr 03, 2006 23.15 23.15 22.79 23.03 1,304,197 +0.21(+0.94%)
Mar 31, 2006 22.82 22.94 22.66 22.82 453,452 +0.00(+0.00%)
Mar 30, 2006 23.05 23.09 22.73 22.82 644,575 -0.01(-0.03%)
Mar 29, 2006 22.35 22.89 22.33 22.82 1,189,493 +0.48(+2.13%)
Mar 28, 2006 22.76 22.78 22.33 22.35 677,944 -0.37(-1.63%)
Mar 27, 2006 22.82 22.82 22.59 22.72 861,023 -0.19(-0.85%)
Mar 24, 2006 23.35 23.38 22.76 22.91 1,414,581 -0.51(-2.18%)
Mar 23, 2006 23.56 23.83 23.31 23.42 1,475,210 -0.83(-3.41%)
Mar 22, 2006 24.20 24.39 24.14 24.25 651,279 -0.01(-0.03%)
Mar 21, 2006 24.53 24.61 24.22 24.25 614,037 -0.34(-1.39%)
Mar 20, 2006 24.76 24.82 24.55 24.60 395,206 -0.17(-0.68%)
Mar 17, 2006 24.69 24.82 24.53 24.76 631,466 +0.11(+0.46%)
Mar 16, 2006 24.84 24.90 24.54 24.65 371,521 -0.14(-0.57%)
Mar 15, 2006 24.54 24.84 24.41 24.79 359,455 +0.32(+1.32%)
Mar 14, 2006 24.07 24.58 24.03 24.47 496,354 +0.34(+1.42%)
Mar 13, 2006 24.24 24.32 24.10 24.13 750,192 -0.06(-0.25%)
Mar 10, 2006 24.23 24.47 24.08 24.19 803,969 -0.07(-0.30%)
Mar 09, 2006 24.18 24.50 24.16 24.26 452,111 +0.07(+0.28%)
Mar 08, 2006 24.54 24.54 23.93 24.19 554,898 -0.43(-1.75%)
Mar 07, 2006 24.99 25.00 24.53 24.62 349,474 -0.44(-1.77%)
Mar 06, 2006 25.47 25.54 24.94 25.07 274,842 -0.31(-1.22%)
Mar 03, 2006 25.33 25.59 25.23 25.37 698,054 +0.08(+0.32%)
Mar 02, 2006 25.06 25.29 24.95 25.29 425,893 +0.21(+0.83%)
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.