Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	115.63	116.74	112.36	112.54	501,770	-3.96(-3.40%)
Nov 11, 2024	114.58	117.25	114.40	116.50	654,048	+1.51(+1.31%)
Nov 08, 2024	114.95	115.72	112.82	114.99	522,848	-1.61(-1.38%)
Nov 07, 2024	117.09	117.46	115.44	116.60	499,039	-0.40(-0.34%)
Nov 06, 2024	115.01	117.37	114.23	117.00	765,067	+8.14(+7.48%)
Nov 05, 2024	107.67	110.54	104.16	108.86	742,048	-1.23(-1.12%)
Nov 04, 2024	108.80	111.40	108.80	110.09	723,302	+1.07(+0.98%)
Nov 01, 2024	108.78	109.38	107.51	109.02	599,616	+1.19(+1.10%)
Oct 31, 2024	109.98	110.50	107.81	107.83	491,092	-2.41(-2.19%)
Oct 30, 2024	108.71	111.01	108.68	110.24	341,841	+1.37(+1.26%)
Oct 29, 2024	109.60	109.60	108.51	108.87	469,277	-1.39(-1.26%)
Oct 28, 2024	109.91	111.22	109.36	110.26	262,243	+1.00(+0.92%)
Oct 25, 2024	110.45	111.54	109.13	109.26	264,720	-1.13(-1.02%)
Oct 24, 2024	110.15	110.44	108.40	110.39	292,987	+1.20(+1.10%)
Oct 23, 2024	110.00	110.77	108.33	109.19	284,126	-1.72(-1.55%)
Oct 22, 2024	112.19	112.31	110.84	110.91	296,449	-1.95(-1.73%)
Oct 21, 2024	114.65	114.65	112.56	112.86	215,038	-1.74(-1.52%)
Oct 18, 2024	115.29	115.29	113.21	114.60	234,028	-0.28(-0.24%)
Oct 17, 2024	116.86	116.86	114.40	114.88	275,888	-1.17(-1.01%)
Oct 16, 2024	113.85	117.14	113.85	116.05	264,138	+2.64(+2.33%)
Oct 15, 2024	113.26	115.49	113.05	113.41	217,796	-0.42(-0.37%)
Oct 14, 2024	111.82	114.13	111.40	113.83	169,667	+1.42(+1.26%)
Oct 11, 2024	111.17	112.82	111.03	112.41	153,783	+1.64(+1.48%)
Oct 10, 2024	110.03	110.90	109.44	110.77	186,588	-0.13(-0.12%)
Oct 09, 2024	110.77	112.02	110.01	110.90	217,861	+0.36(+0.33%)
Oct 08, 2024	110.58	111.27	109.22	110.54	219,635	-0.26(-0.23%)
Oct 07, 2024	109.67	110.81	109.08	110.80	156,359	+0.32(+0.29%)
Oct 04, 2024	110.90	111.20	109.48	110.48	149,464	+1.54(+1.41%)
Oct 03, 2024	109.45	110.27	108.61	108.94	171,776	-1.65(-1.49%)
Oct 02, 2024	111.16	111.77	109.88	110.59	156,904	-0.27(-0.24%)
Oct 01, 2024	111.52	111.52	109.58	110.86	168,290	-0.91(-0.81%)
Sep 30, 2024	110.15	112.00	110.15	111.77	289,314	+0.94(+0.85%)
Sep 27, 2024	112.51	113.12	109.81	110.83	1,941,848	-0.79(-0.71%)
Sep 26, 2024	110.19	112.20	110.02	111.62	235,083	+3.33(+3.08%)
Sep 25, 2024	110.88	111.77	108.20	108.29	530,952	-1.93(-1.75%)
Sep 24, 2024	110.55	111.41	108.60	110.22	203,411	+0.88(+0.80%)
Sep 23, 2024	110.92	111.42	108.20	109.34	324,973	-0.93(-0.84%)
Sep 20, 2024	110.53	111.28	109.25	110.27	746,411	-0.92(-0.83%)
Sep 19, 2024	111.10	111.64	108.62	111.19	442,614	+3.34(+3.10%)
Sep 18, 2024	107.72	110.98	107.02	107.85	261,385	+0.43(+0.40%)
Sep 17, 2024	106.55	108.39	105.96	107.42	252,258	+1.87(+1.77%)
Sep 16, 2024	105.49	105.98	104.50	105.55	251,935	+0.80(+0.76%)
Sep 13, 2024	104.01	105.05	103.77	104.75	189,699	+2.14(+2.09%)
Sep 12, 2024	101.81	103.00	100.70	102.61	190,978	+1.16(+1.14%)
Sep 11, 2024	100.65	101.61	97.51	101.45	207,494	+0.73(+0.72%)
Sep 10, 2024	100.45	101.11	99.21	100.72	292,734	+0.12(+0.12%)
Sep 09, 2024	99.30	101.06	97.85	100.60	672,307	+1.31(+1.32%)
Sep 06, 2024	99.15	100.56	98.22	99.29	349,909	-0.42(-0.42%)
Sep 05, 2024	101.13	101.24	99.36	99.71	267,366	-1.53(-1.51%)
Sep 04, 2024	100.86	102.03	100.50	101.24	302,093	+0.06(+0.06%)

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.