Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabot Corp (NY: CBT )

102.40 +0.84 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 11.57 11.64 11.23 11.47 1,135,637 +0.13(+1.14%)
May 28, 2009 11.12 11.46 10.78 11.34 2,986,617 -0.61(-5.11%)
May 27, 2009 12.33 12.62 11.90 11.95 786,676 -0.45(-3.65%)
May 26, 2009 11.80 12.51 11.59 12.41 628,056 +0.55(+4.67%)
May 22, 2009 12.01 12.12 11.79 11.85 401,546 -0.14(-1.20%)
May 21, 2009 12.19 12.20 11.72 12.00 644,283 -0.40(-3.19%)
May 20, 2009 12.38 12.99 12.29 12.39 534,971 +0.06(+0.52%)
May 19, 2009 12.19 12.52 11.80 12.33 505,392 +0.01(+0.12%)
May 18, 2009 12.36 12.36 11.97 12.31 575,231 +0.04(+0.35%)
May 15, 2009 11.77 12.62 11.50 12.27 891,069 +0.50(+4.21%)
May 14, 2009 11.06 11.92 11.05 11.77 1,019,546 +0.73(+6.57%)
May 13, 2009 11.56 11.56 10.94 11.05 724,733 -0.70(-5.93%)
May 12, 2009 12.21 12.50 11.44 11.74 938,219 -0.42(-3.48%)
May 11, 2009 12.68 12.68 12.13 12.17 736,883 -0.71(-5.52%)
May 08, 2009 12.38 13.08 12.38 12.88 943,635 +0.74(+6.09%)
May 07, 2009 12.98 13.23 11.99 12.14 788,644 -0.70(-5.43%)
May 06, 2009 12.48 12.92 12.28 12.84 822,418 +0.65(+5.30%)
May 05, 2009 12.54 12.84 11.98 12.19 720,218 -0.33(-2.64%)
May 04, 2009 11.55 12.57 11.31 12.52 1,391,088 +1.73(+16.05%)
May 01, 2009 10.37 11.16 9.999 10.79 721,547 +0.30(+2.88%)
Apr 30, 2009 10.95 11.43 10.24 10.49 1,259,098 -0.37(-3.44%)
Apr 29, 2009 10.33 11.23 10.22 10.86 958,132 +0.66(+6.48%)
Apr 28, 2009 10.29 10.57 10.06 10.20 849,350 -0.24(-2.27%)
Apr 27, 2009 10.27 10.55 10.13 10.44 535,178 -0.15(-1.43%)
Apr 24, 2009 10.16 10.73 9.985 10.59 467,905 +0.50(+4.99%)
Apr 23, 2009 10.16 10.25 9.784 10.09 459,550 -0.06(-0.64%)
Apr 22, 2009 9.877 10.42 9.654 10.15 413,311 +0.18(+1.80%)
Apr 21, 2009 9.281 10.07 9.101 9.970 650,160 +0.68(+7.26%)
Apr 20, 2009 9.690 9.690 9.173 9.295 791,804 -0.54(-5.48%)
Apr 17, 2009 9.618 9.985 9.532 9.834 468,104 +0.25(+2.62%)
Apr 16, 2009 9.374 9.683 9.288 9.583 689,025 +0.36(+3.89%)
Apr 15, 2009 8.943 9.259 8.792 9.223 457,899 +0.30(+3.38%)
Apr 14, 2009 8.864 9.144 8.584 8.922 484,644 +0.00(+0.00%)
Apr 13, 2009 9.101 9.137 8.785 8.922 614,323 -0.31(-3.35%)
Apr 09, 2009 8.498 9.295 8.369 9.231 832,994 +0.96(+11.64%)
Apr 08, 2009 7.909 8.268 7.880 8.268 761,062 +0.44(+5.60%)
Apr 07, 2009 8.002 8.110 7.600 7.830 1,041,493 -0.82(-9.47%)
Apr 06, 2009 8.469 8.915 8.469 8.649 662,248 +0.06(+0.75%)
Apr 03, 2009 8.634 8.685 8.448 8.584 675,189 -0.06(-0.67%)
Apr 02, 2009 8.196 8.742 8.009 8.642 841,930 +0.74(+9.36%)
Apr 01, 2009 7.413 7.981 7.270 7.902 852,971 +0.35(+4.66%)
Mar 31, 2009 7.313 7.643 7.234 7.550 1,067,452 +0.36(+5.00%)
Mar 30, 2009 7.320 7.514 7.119 7.191 452,386 -0.59(-7.57%)
Mar 26, 2009 7.435 7.780 7.334 7.780 675,393 +0.47(+6.49%)
Mar 25, 2009 7.191 7.485 7.003 7.305 553,576 +0.11(+1.60%)
Mar 24, 2009 6.982 7.406 6.824 7.191 605,737 +0.10(+1.42%)
Mar 23, 2009 6.874 7.090 6.839 7.090 656,898 +0.39(+5.79%)
Mar 20, 2009 6.781 7.112 6.400 6.702 1,455,538 -0.59(-8.08%)
Mar 19, 2009 7.248 7.492 7.140 7.291 917,573 +0.13(+1.81%)
Mar 18, 2009 6.731 7.219 6.716 7.162 537,403 +0.28(+4.07%)
Mar 17, 2009 6.839 6.882 6.580 6.882 307,628 +0.17(+2.46%)
Mar 16, 2009 6.824 7.047 6.673 6.716 745,178 +0.08(+1.19%)
Mar 13, 2009 6.623 6.681 6.393 6.637 0 +0.09(+1.32%)
Mar 12, 2009 6.508 6.587 6.127 6.551 1,311,122 +0.13(+2.01%)
Mar 11, 2009 6.400 6.479 6.221 6.422 951,653 +0.02(+0.34%)
Mar 10, 2009 5.941 6.465 5.912 6.400 1,270,850 +0.62(+10.82%)
Mar 09, 2009 5.890 5.948 5.725 5.775 795,379 -0.08(-1.35%)
Mar 06, 2009 6.185 6.192 5.725 5.854 0 -0.14(-2.40%)
Mar 05, 2009 6.487 6.530 5.905 5.998 734,390 -0.64(-9.63%)
Mar 04, 2009 6.795 6.831 6.515 6.637 749,058 -0.23(-3.35%)
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.