Cabot Corp (NY: CBT )

110.25 +2.41 (+2.23%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 34.97 35.37 34.76 35.09 814,206 +0.26(+0.74%)
Nov 27, 2015 34.76 34.92 34.39 34.83 135,627 +0.04(+0.12%)
Nov 25, 2015 34.62 34.79 34.79 34.79 314,081 +0.10(+0.30%)
Nov 24, 2015 33.46 34.83 33.25 34.68 622,314 +1.35(+4.04%)
Nov 23, 2015 33.25 33.77 33.21 33.34 359,183 +0.10(+0.31%)
Nov 20, 2015 33.83 33.95 33.18 33.23 476,723 -0.43(-1.29%)
Nov 19, 2015 33.67 34.08 33.38 33.67 416,582 +0.08(+0.24%)
Nov 18, 2015 32.83 33.67 32.72 33.59 620,661 +0.83(+2.55%)
Nov 17, 2015 32.79 33.23 32.20 32.75 581,287 -0.01(-0.02%)
Nov 16, 2015 32.02 32.79 31.68 32.76 428,315 +0.73(+2.28%)
Nov 13, 2015 31.73 32.62 31.72 32.03 535,016 +0.34(+1.06%)
Nov 12, 2015 31.76 32.40 31.65 31.69 341,089 -0.91(-2.80%)
Nov 11, 2015 33.20 33.39 32.35 32.61 410,063 -0.51(-1.53%)
Nov 10, 2015 32.94 33.23 32.66 33.11 429,414 +0.07(+0.22%)
Nov 09, 2015 32.92 33.11 32.31 33.04 559,944 -0.08(-0.24%)
Nov 06, 2015 32.16 33.12 32.11 33.12 647,834 +0.68(+2.10%)
Nov 05, 2015 33.01 33.28 32.35 32.44 679,393 -0.51(-1.56%)
Nov 04, 2015 32.78 33.05 32.74 32.95 1,079,422 +0.26(+0.78%)
Nov 03, 2015 29.47 33.65 29.47 32.70 1,733,465 +3.94(+13.72%)
Nov 02, 2015 28.85 28.94 28.42 28.75 966,016 -0.06(-0.20%)
Oct 30, 2015 29.15 29.29 28.54 28.81 873,531 -0.30(-1.02%)
Oct 29, 2015 29.27 29.63 28.96 29.11 401,487 -0.45(-1.52%)
Oct 28, 2015 28.78 29.59 28.72 29.55 329,500 +0.86(+2.99%)
Oct 27, 2015 29.60 29.66 28.56 28.70 482,510 -1.14(-3.82%)
Oct 26, 2015 30.05 30.26 29.67 29.83 248,447 -0.22(-0.75%)
Oct 23, 2015 29.92 30.23 29.66 30.06 197,391 +0.32(+1.08%)
Oct 22, 2015 29.33 30.05 29.15 29.74 176,383 +0.80(+2.77%)
Oct 21, 2015 29.97 30.03 28.90 28.94 568,563 -1.01(-3.37%)
Oct 20, 2015 30.16 30.64 29.70 29.95 289,998 -0.30(-0.98%)
Oct 19, 2015 29.81 30.32 29.62 30.24 603,067 +0.30(+1.02%)
Oct 16, 2015 30.04 30.04 29.47 29.94 283,132 +0.03(+0.11%)
Oct 15, 2015 29.13 29.99 28.93 29.91 281,211 +0.87(+3.01%)
Oct 14, 2015 29.15 29.43 28.89 29.03 270,196 -0.10(-0.33%)
Oct 13, 2015 28.84 29.57 28.64 29.13 245,292 -0.02(-0.05%)
Oct 12, 2015 29.39 29.47 28.99 29.15 370,684 -0.20(-0.68%)
Oct 09, 2015 29.91 30.33 29.28 29.35 653,742 -0.50(-1.69%)
Oct 08, 2015 28.25 29.91 28.08 29.85 635,288 +1.56(+5.50%)
Oct 07, 2015 27.81 28.85 27.67 28.30 938,372 +0.73(+2.65%)
Oct 06, 2015 26.93 27.82 26.89 27.57 447,787 +0.70(+2.60%)
Oct 05, 2015 26.33 27.38 26.20 26.87 720,679 +0.84(+3.23%)
Oct 02, 2015 25.15 26.03 24.99 26.03 360,686 +0.56(+2.20%)
Oct 01, 2015 25.47 25.61 24.87 25.47 416,605 +0.17(+0.67%)
Sep 30, 2015 25.06 25.39 24.88 25.30 430,904 +0.53(+2.14%)
Sep 29, 2015 25.05 25.15 24.61 24.77 552,953 -0.28(-1.12%)
Sep 28, 2015 25.78 25.78 24.96 25.05 289,343 -0.73(-2.83%)
Sep 25, 2015 26.04 26.07 25.63 25.78 168,726 -0.07(-0.28%)
Sep 24, 2015 25.51 25.90 24.95 25.85 402,630 +0.08(+0.31%)
Sep 23, 2015 26.32 26.48 25.75 25.77 296,194 -0.54(-2.07%)
Sep 22, 2015 26.66 26.80 26.15 26.32 383,510 -0.79(-2.90%)
Sep 21, 2015 27.38 27.65 27.01 27.10 297,752 -0.10(-0.35%)
Sep 18, 2015 27.22 27.35 26.93 27.20 754,969 -0.48(-1.74%)
Sep 17, 2015 27.99 28.07 27.60 27.68 240,071 -0.29(-1.03%)
Sep 16, 2015 27.24 28.09 27.19 27.97 260,081 +0.85(+3.13%)
Sep 15, 2015 26.97 27.21 26.80 27.12 192,650 +0.24(+0.89%)
Sep 14, 2015 27.23 27.34 26.57 26.88 226,520 -0.42(-1.56%)
Sep 11, 2015 27.36 27.36 26.93 27.30 269,581 -0.23(-0.84%)
Sep 10, 2015 27.23 27.64 27.09 27.53 431,133 +0.22(+0.82%)
Sep 09, 2015 28.56 28.62 27.27 27.31 426,933 -0.99(-3.48%)
Sep 08, 2015 27.29 28.31 27.09 28.30 559,419 +1.43(+5.34%)
Sep 04, 2015 26.87 26.86 26.86 26.86 389,106 -0.45(-1.64%)
Sep 03, 2015 26.97 27.41 26.93 27.31 346,104 +0.43(+1.61%)
Sep 02, 2015 26.68 26.89 26.08 26.88 410,751 +0.50(+1.91%)
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.