Skip to main content

Cabot Corp (NY: CBT )

93.74 -0.75 (-0.80%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 59.53 59.71 58.73 59.66 267,306 +0.20(+0.33%)
May 27, 2021 59.12 59.72 58.87 59.47 304,778 +1.04(+1.78%)
May 26, 2021 58.15 58.55 57.66 58.42 214,536 +0.55(+0.95%)
May 25, 2021 58.92 59.25 57.79 57.87 349,039 -1.06(-1.80%)
May 24, 2021 58.81 59.11 58.27 58.94 214,844 +0.40(+0.69%)
May 21, 2021 58.40 59.12 58.20 58.54 281,805 +0.63(+1.10%)
May 20, 2021 57.44 58.16 56.98 57.90 290,515 +0.21(+0.36%)
May 19, 2021 57.46 57.95 56.78 57.70 387,911 -0.47(-0.80%)
May 18, 2021 59.02 59.27 58.08 58.16 328,843 -0.73(-1.24%)
May 17, 2021 57.99 59.26 57.37 58.89 301,601 +0.77(+1.33%)
May 14, 2021 57.48 58.14 57.33 58.12 374,332 +0.89(+1.55%)
May 13, 2021 55.99 57.69 55.99 57.23 323,597 +1.15(+2.05%)
May 12, 2021 57.45 57.64 56.05 56.08 242,417 -1.38(-2.40%)
May 11, 2021 56.74 57.73 56.15 57.46 397,216 +0.06(+0.10%)
May 10, 2021 58.55 59.25 57.41 57.41 578,766 -0.79(-1.36%)
May 07, 2021 58.72 59.25 58.04 58.20 468,801 -0.51(-0.87%)
May 06, 2021 57.00 58.79 56.12 58.71 655,220 +1.88(+3.30%)
May 05, 2021 56.25 57.07 54.41 56.84 1,498,589 +3.28(+6.11%)
May 04, 2021 53.28 54.78 52.41 53.56 416,599 +1.22(+2.34%)
May 03, 2021 51.78 52.91 51.50 52.34 307,317 +1.13(+2.20%)
Apr 30, 2021 52.29 52.69 51.16 51.21 437,551 -1.45(-2.75%)
Apr 29, 2021 53.28 53.60 52.56 52.66 388,694 -0.29(-0.55%)
Apr 28, 2021 52.72 53.35 52.70 52.95 207,015 +0.50(+0.96%)
Apr 27, 2021 51.80 52.65 51.55 52.44 252,975 +0.49(+0.93%)
Apr 26, 2021 51.80 52.39 51.75 51.96 376,371 +0.26(+0.51%)
Apr 23, 2021 50.71 51.87 50.59 51.70 333,066 +1.03(+2.03%)
Apr 22, 2021 51.58 51.58 50.66 50.67 453,311 -0.92(-1.79%)
Apr 21, 2021 50.21 51.87 50.17 51.59 453,075 +1.31(+2.60%)
Apr 20, 2021 50.78 50.93 49.54 50.29 309,025 -0.79(-1.55%)
Apr 19, 2021 51.05 51.38 50.80 51.08 279,971 -0.01(-0.02%)
Apr 16, 2021 51.03 51.43 50.59 51.09 166,854 +0.63(+1.26%)
Apr 15, 2021 50.14 50.80 49.54 50.46 258,297 +0.59(+1.18%)
Apr 14, 2021 49.41 50.42 49.14 49.87 148,081 +0.49(+1.00%)
Apr 13, 2021 50.18 50.18 48.88 49.37 222,541 -0.94(-1.87%)
Apr 12, 2021 49.77 50.67 49.66 50.32 388,309 +0.71(+1.43%)
Apr 09, 2021 49.41 49.70 49.11 49.61 187,323 +0.28(+0.57%)
Apr 08, 2021 49.77 49.77 48.81 49.33 286,849 -0.47(-0.94%)
Apr 07, 2021 50.62 50.71 49.74 49.79 231,797 -0.74(-1.46%)
Apr 06, 2021 49.87 50.94 49.87 50.53 297,935 +0.38(+0.76%)
Apr 05, 2021 50.12 50.69 49.64 50.15 234,410 +0.43(+0.86%)
Apr 01, 2021 49.15 49.78 48.54 49.72 325,029 +0.78(+1.60%)
Mar 31, 2021 48.99 49.59 48.55 48.93 583,028 -0.07(-0.13%)
Mar 30, 2021 48.00 49.07 47.64 49.00 222,054 +1.00(+2.08%)
Mar 29, 2021 48.99 49.64 47.89 48.00 260,005 -1.05(-2.13%)
Mar 26, 2021 48.80 49.55 48.16 49.05 295,452 +1.17(+2.44%)
Mar 25, 2021 46.51 48.14 45.95 47.88 326,552 +0.91(+1.95%)
Mar 24, 2021 47.11 48.44 46.90 46.97 222,685 +0.40(+0.86%)
Mar 23, 2021 48.36 48.79 46.15 46.56 328,437 -2.40(-4.90%)
Mar 22, 2021 49.21 49.21 48.21 48.96 314,991 -0.21(-0.44%)
Mar 19, 2021 49.67 49.78 48.35 49.18 698,818 -0.52(-1.05%)
Mar 18, 2021 50.48 51.23 49.62 49.70 237,613 -0.79(-1.57%)
Mar 17, 2021 49.28 50.57 49.28 50.49 218,544 +1.32(+2.68%)
Mar 16, 2021 48.85 49.55 48.02 49.18 272,509 +0.04(+0.08%)
Mar 15, 2021 49.34 49.34 48.30 49.14 136,488 -0.36(-0.74%)
Mar 12, 2021 49.50 49.68 48.99 49.50 120,559 +0.21(+0.44%)
Mar 11, 2021 49.66 50.19 49.09 49.29 124,089 -0.09(-0.19%)
Mar 10, 2021 48.52 49.58 48.20 49.38 167,738 +1.33(+2.76%)
Mar 09, 2021 48.87 48.87 47.80 48.06 231,106 -0.35(-0.73%)
Mar 08, 2021 47.54 49.10 47.45 48.41 243,987 +1.03(+2.17%)
Mar 05, 2021 46.10 47.39 45.61 47.39 342,711 +1.81(+3.97%)
Mar 04, 2021 46.58 47.11 44.88 45.57 309,944 -0.97(-2.08%)
Mar 03, 2021 46.72 47.33 46.51 46.55 200,157 -0.32(-0.68%)
Mar 02, 2021 47.49 47.65 46.81 46.86 178,087 -0.46(-0.97%)
Mar 01, 2021 46.95 47.54 46.67 47.32 248,819 +1.38(+3.01%)
Feb 26, 2021 46.24 46.51 45.21 45.94 303,918 -0.53(-1.14%)
Feb 25, 2021 47.94 47.96 46.45 46.47 287,976 -1.33(-2.79%)
Feb 24, 2021 46.64 48.02 46.64 47.81 306,013 +1.12(+2.40%)
Feb 23, 2021 46.23 46.93 45.74 46.68 287,278 -0.14(-0.30%)
Feb 22, 2021 46.24 47.56 46.04 46.82 294,692 +0.67(+1.45%)
Feb 19, 2021 45.22 46.46 45.22 46.16 286,788 +1.16(+2.57%)
Feb 18, 2021 45.66 45.87 44.81 45.00 203,239 -0.92(-2.00%)
Feb 17, 2021 45.88 46.25 45.49 45.91 215,030 -0.37(-0.80%)
Feb 16, 2021 46.11 46.88 45.93 46.29 747,019 +0.79(+1.73%)
Feb 12, 2021 45.19 45.65 45.00 45.50 159,363 +0.35(+0.78%)
Feb 11, 2021 44.97 45.16 44.09 45.15 345,421 +0.39(+0.87%)
Feb 10, 2021 44.90 45.39 43.99 44.76 408,859 +0.04(+0.08%)
Feb 09, 2021 44.61 45.12 44.19 44.72 288,973 +0.12(+0.27%)
Feb 08, 2021 44.49 45.06 44.07 44.60 293,099 +0.71(+1.63%)
Feb 05, 2021 43.63 44.58 43.63 43.88 297,578 +0.71(+1.65%)
Feb 04, 2021 43.86 43.89 42.22 43.17 864,436 -0.61(-1.40%)
Feb 03, 2021 43.19 44.01 42.40 43.78 453,809 +0.87(+2.03%)
Feb 02, 2021 43.79 43.79 42.17 42.91 609,140 +0.12(+0.28%)
Feb 01, 2021 41.10 42.79 40.85 42.79 456,482 +2.09(+5.15%)
Jan 29, 2021 41.00 41.38 40.26 40.70 432,988 -0.44(-1.08%)
Jan 28, 2021 40.89 41.54 40.70 41.14 304,963 +0.51(+1.25%)
Jan 27, 2021 40.84 40.89 39.59 40.63 281,775 -1.07(-2.56%)
Jan 26, 2021 43.08 43.26 41.63 41.70 226,432 -0.95(-2.24%)
Jan 25, 2021 43.41 43.80 42.08 42.65 237,034 -1.00(-2.29%)
Jan 22, 2021 42.99 43.67 42.88 43.65 273,949 +0.02(+0.04%)
Jan 21, 2021 44.31 44.51 43.62 43.63 299,601 -0.72(-1.63%)
Jan 20, 2021 44.71 45.15 44.22 44.36 303,121 -0.06(-0.15%)
Jan 19, 2021 44.46 44.72 43.96 44.42 354,380 +0.45(+1.03%)
Jan 15, 2021 44.77 44.79 43.74 43.97 335,126 -1.38(-3.05%)
Jan 14, 2021 45.64 46.25 45.27 45.35 351,574 +0.09(+0.20%)
Jan 13, 2021 46.03 46.06 44.76 45.26 509,615 -0.78(-1.69%)
Jan 12, 2021 45.07 46.08 44.93 46.03 351,422 +1.07(+2.37%)
Jan 11, 2021 44.03 45.46 43.79 44.97 253,297 +0.35(+0.79%)
Jan 08, 2021 45.05 45.27 44.13 44.62 318,941 -0.06(-0.15%)
Jan 07, 2021 44.93 45.51 44.33 44.68 335,552 +0.08(+0.19%)
Jan 06, 2021 43.08 45.08 42.95 44.60 377,322 +2.16(+5.09%)
Jan 05, 2021 41.06 42.69 41.06 42.44 278,795 +1.29(+3.13%)
Jan 04, 2021 41.94 42.52 40.72 41.15 364,540 -0.44(-1.07%)
Dec 31, 2020 41.60 41.60 41.60 131,525 +0.09(+0.22%)
Dec 30, 2020 40.72 41.58 40.72 41.50 131,525 +0.88(+2.17%)
Dec 29, 2020 41.29 41.29 40.02 40.62 230,159 -0.58(-1.42%)
Dec 28, 2020 41.49 42.08 41.16 41.21 197,145 +0.13(+0.32%)
Dec 24, 2020 41.31 41.31 40.55 41.08 101,746 -0.06(-0.16%)
Dec 23, 2020 40.76 41.46 40.76 41.14 183,384 +0.53(+1.30%)
Dec 22, 2020 40.90 41.16 40.46 40.61 295,624 -0.32(-0.77%)
Dec 21, 2020 40.26 41.22 40.08 40.93 418,700 -0.11(-0.27%)
Dec 18, 2020 40.49 41.15 39.92 41.04 1,245,125 +0.77(+1.91%)
Dec 17, 2020 39.60 40.59 39.43 40.27 472,395 +0.95(+2.43%)
Dec 16, 2020 38.56 39.46 38.35 39.32 500,196 +0.79(+2.04%)
Dec 15, 2020 38.36 38.65 37.92 38.53 413,352 +0.57(+1.51%)
Dec 14, 2020 39.29 39.49 37.93 37.95 386,236 -0.76(-1.96%)
Dec 11, 2020 38.45 39.21 38.05 38.71 332,429 +0.04(+0.10%)
Dec 10, 2020 38.32 38.92 38.26 38.68 630,787 +0.01(+0.02%)
Dec 09, 2020 39.59 40.03 38.51 38.67 371,550 -0.27(-0.69%)
Dec 08, 2020 38.83 39.66 38.83 38.94 417,458 -0.21(-0.54%)
Dec 07, 2020 39.85 40.14 39.04 39.15 335,415 -0.72(-1.81%)
Dec 04, 2020 38.57 39.88 38.56 39.87 800,699 +1.49(+3.89%)
Dec 03, 2020 38.69 38.91 38.15 38.38 459,810 -0.25(-0.65%)
Dec 02, 2020 38.31 38.83 37.91 38.63 510,016 +0.16(+0.41%)
Dec 01, 2020 39.04 39.10 38.22 38.47 473,079 +0.09(+0.24%)
Nov 30, 2020 40.20 40.20 38.29 38.38 563,400 -2.04(-5.04%)
Nov 27, 2020 40.48 40.67 39.95 40.42 103,364 +0.02(+0.05%)
Nov 25, 2020 41.17 41.17 40.30 40.40 241,256 -0.84(-2.04%)
Nov 24, 2020 40.92 41.99 40.70 41.24 510,362 +0.68(+1.68%)
Nov 23, 2020 38.82 40.68 38.82 40.56 384,616 +2.10(+5.45%)
Nov 20, 2020 37.98 38.56 37.60 38.47 275,560 +0.13(+0.34%)
Nov 19, 2020 38.07 38.39 37.43 38.34 373,446 +0.16(+0.41%)
Nov 18, 2020 39.00 39.34 38.17 38.18 188,015 -0.52(-1.33%)
Nov 17, 2020 38.34 38.73 37.61 38.70 205,312 -0.17(-0.45%)
Nov 16, 2020 38.58 39.32 37.97 38.87 368,624 +1.20(+3.17%)
Nov 13, 2020 36.97 37.73 36.85 37.68 159,855 +1.00(+2.73%)
Nov 12, 2020 37.89 37.89 36.15 36.67 238,732 -1.54(-4.04%)
Nov 11, 2020 39.86 39.92 38.02 38.22 269,642 -1.49(-3.75%)
Nov 10, 2020 39.62 40.43 39.22 39.71 301,200 +0.26(+0.65%)
Nov 09, 2020 41.34 41.91 39.37 39.45 331,836 +1.54(+4.08%)
Nov 06, 2020 38.27 38.61 37.60 37.91 208,573 -0.11(-0.29%)
Nov 05, 2020 36.12 38.11 36.11 38.02 221,832 +2.46(+6.93%)
Nov 04, 2020 36.70 36.70 35.46 35.55 236,298 -1.93(-5.15%)
Nov 03, 2020 36.91 37.68 36.60 37.48 333,718 +1.09(+3.01%)
Nov 02, 2020 35.56 36.42 34.90 36.39 226,912 +1.43(+4.10%)
Oct 30, 2020 34.70 35.17 34.19 34.95 219,556 +0.05(+0.13%)
Oct 29, 2020 33.79 35.02 33.69 34.91 344,362 +0.75(+2.21%)
Oct 28, 2020 34.37 34.93 34.10 34.15 239,880 -1.37(-3.86%)
Oct 27, 2020 36.32 36.54 35.45 35.52 242,293 -0.91(-2.50%)
Oct 26, 2020 37.29 37.29 36.11 36.43 283,216 -1.36(-3.60%)
Oct 23, 2020 37.84 38.10 37.45 37.79 149,089 +0.35(+0.93%)
Oct 22, 2020 37.29 37.67 36.87 37.45 308,979 +0.30(+0.82%)
Oct 21, 2020 37.59 38.14 37.10 37.14 211,384 -0.54(-1.44%)
Oct 20, 2020 37.96 38.37 37.68 37.68 204,964 +0.09(+0.24%)
Oct 19, 2020 37.99 38.43 37.52 37.59 222,413 -0.19(-0.51%)
Oct 16, 2020 37.84 38.43 37.75 37.79 172,360 +0.17(+0.46%)
Oct 15, 2020 36.91 37.65 36.91 37.61 244,619 +0.18(+0.49%)
Oct 14, 2020 37.35 37.85 37.17 37.43 166,534 +0.16(+0.42%)
Oct 13, 2020 37.27 37.60 36.94 37.27 178,969 -0.45(-1.19%)
Oct 12, 2020 37.79 37.88 37.41 37.72 207,090 +0.31(+0.84%)
Oct 09, 2020 37.94 38.14 37.10 37.41 197,263 -0.11(-0.29%)
Oct 08, 2020 37.93 38.48 37.42 37.52 251,526 -0.15(-0.39%)
Oct 07, 2020 36.97 37.87 36.97 37.67 236,325 +1.28(+3.51%)
Oct 06, 2020 36.99 37.70 36.35 36.39 270,053 -0.11(-0.30%)
Oct 05, 2020 35.35 36.54 35.35 36.50 253,985 +1.63(+4.67%)
Oct 02, 2020 32.73 35.03 32.73 34.87 304,595 +1.50(+4.49%)
Oct 01, 2020 33.33 33.83 33.00 33.37 292,724 +0.24(+0.72%)
Sep 30, 2020 33.29 33.86 32.88 33.13 273,623 -0.01(-0.03%)
Sep 29, 2020 33.43 33.77 32.76 33.14 223,151 -0.33(-0.99%)
Sep 28, 2020 32.89 33.79 32.89 33.47 199,786 +1.08(+3.32%)
Sep 25, 2020 32.09 32.62 32.04 32.40 331,346 -0.13(-0.40%)
Sep 24, 2020 32.58 33.01 32.04 32.53 299,969 -0.13(-0.39%)
Sep 23, 2020 33.20 33.56 32.62 32.65 401,206 -0.41(-1.25%)
Sep 22, 2020 33.16 33.81 32.83 33.07 421,014 +0.18(+0.56%)
Sep 21, 2020 35.45 35.71 32.41 32.88 559,100 -3.43(-9.45%)
Sep 18, 2020 37.12 37.29 36.25 36.31 1,131,275 -0.57(-1.55%)
Sep 17, 2020 35.13 37.05 35.04 36.88 513,447 +1.25(+3.51%)
Sep 16, 2020 35.49 36.00 35.16 35.63 427,409 +0.38(+1.07%)
Sep 15, 2020 35.63 35.80 35.14 35.26 214,109 -0.12(-0.34%)
Sep 14, 2020 34.99 35.56 34.74 35.38 288,980 +0.56(+1.61%)
Sep 11, 2020 35.05 35.23 34.54 34.82 220,752 -0.05(-0.13%)
Sep 10, 2020 35.46 35.76 34.84 34.86 286,537 -0.46(-1.30%)
Sep 09, 2020 34.44 35.45 34.42 35.32 361,313 +1.04(+3.03%)
Sep 08, 2020 34.87 35.15 33.80 34.28 400,340 -1.13(-3.19%)
Sep 04, 2020 34.91 35.58 34.56 35.41 213,575 +0.96(+2.78%)
Sep 03, 2020 35.68 36.24 34.25 34.46 330,529 -0.86(-2.45%)
Sep 02, 2020 34.74 35.46 34.36 35.32 254,642 +0.58(+1.67%)
Sep 01, 2020 33.89 34.78 33.41 34.74 290,989 +0.71(+2.08%)
Aug 31, 2020 35.37 35.37 34.02 34.03 346,311 -1.38(-3.90%)
Aug 28, 2020 35.06 35.45 34.47 35.41 265,229 +0.47(+1.34%)
Aug 27, 2020 35.09 35.46 34.58 34.94 214,138 -0.14(-0.39%)
Aug 26, 2020 35.19 35.55 34.95 35.08 194,431 -0.13(-0.36%)
Aug 25, 2020 36.28 36.28 35.01 35.21 349,324 -0.79(-2.20%)
Aug 24, 2020 34.90 36.08 34.90 36.00 219,771 +1.02(+2.92%)
Aug 21, 2020 35.26 35.43 34.79 34.98 136,739 -0.59(-1.66%)
Aug 20, 2020 35.33 35.85 35.18 35.57 231,918 -0.16(-0.46%)
Aug 19, 2020 35.96 36.30 35.58 35.74 407,865 -0.25(-0.68%)
Aug 18, 2020 36.62 36.85 35.94 35.98 270,265 -0.63(-1.72%)
Aug 17, 2020 37.19 37.61 36.46 36.61 373,620 -0.38(-1.03%)
Aug 14, 2020 37.13 37.36 36.84 37.00 257,127 -0.47(-1.26%)
Aug 13, 2020 37.25 37.53 37.11 37.47 360,038 +0.00(+0.00%)
Aug 12, 2020 37.70 38.09 37.18 37.47 311,744 +0.35(+0.93%)
Aug 11, 2020 36.41 37.82 36.41 37.12 313,532 +1.16(+3.22%)
Aug 10, 2020 35.46 36.36 35.28 35.97 313,315 +0.82(+2.33%)
Aug 07, 2020 34.56 35.31 34.09 35.15 353,700 +0.43(+1.23%)
Aug 06, 2020 35.06 35.06 34.20 34.72 275,908 -0.39(-1.12%)
Aug 05, 2020 34.68 35.42 34.68 35.11 291,485 +0.86(+2.50%)
Aug 04, 2020 33.58 34.31 33.27 34.25 311,025 +0.56(+1.68%)
Aug 03, 2020 33.48 33.96 33.15 33.69 234,025 +0.45(+1.34%)
Jul 31, 2020 33.72 33.79 32.79 33.24 264,260 -0.53(-1.57%)
Jul 30, 2020 34.46 34.46 33.10 33.77 215,909 -1.44(-4.09%)
Jul 29, 2020 34.54 35.30 34.51 35.21 158,745 +0.90(+2.63%)
Jul 28, 2020 35.30 35.47 34.24 34.31 226,450 -1.03(-2.91%)
Jul 27, 2020 33.90 35.45 33.90 35.34 248,866 +0.48(+1.39%)
Jul 24, 2020 35.36 35.36 34.54 34.85 106,560 -0.40(-1.14%)
Jul 23, 2020 35.02 35.50 34.68 35.26 183,062 +0.09(+0.26%)
Jul 22, 2020 34.28 35.20 34.21 35.16 232,199 +0.56(+1.61%)
Jul 21, 2020 34.38 35.02 34.37 34.61 130,407 +0.49(+1.44%)
Jul 20, 2020 34.73 35.10 34.01 34.12 135,340 -0.90(-2.58%)
Jul 17, 2020 35.44 35.64 34.94 35.02 136,190 -0.14(-0.39%)
Jul 16, 2020 35.52 35.94 34.89 35.15 195,841 -0.54(-1.51%)
Jul 15, 2020 35.28 36.00 34.92 35.69 255,001 +1.22(+3.54%)
Jul 14, 2020 33.57 34.52 33.36 34.47 235,016 +0.84(+2.49%)
Jul 13, 2020 33.70 34.21 33.25 33.63 185,031 +0.33(+0.98%)
Jul 10, 2020 32.34 33.41 32.08 33.31 274,247 +0.99(+3.07%)
Jul 09, 2020 33.37 33.37 32.19 32.31 364,280 -1.11(-3.33%)
Jul 08, 2020 33.88 34.01 32.94 33.42 272,610 -0.44(-1.29%)
Jul 07, 2020 33.90 34.50 33.63 33.86 319,682 -0.56(-1.62%)
Jul 06, 2020 34.73 34.88 33.84 34.42 339,330 +0.70(+2.08%)
Jul 02, 2020 34.20 34.84 33.61 33.72 234,959 +0.45(+1.34%)
Jul 01, 2020 33.84 34.01 33.20 33.27 448,920 -0.49(-1.46%)
Jun 30, 2020 33.08 33.92 32.71 33.76 261,254 +0.46(+1.37%)
Jun 29, 2020 32.63 33.68 32.52 33.31 293,665 +1.18(+3.66%)
Jun 26, 2020 32.83 32.83 31.89 32.13 789,599 -1.03(-3.11%)
Jun 25, 2020 32.16 33.20 31.89 33.16 431,611 +0.66(+2.02%)
Jun 24, 2020 33.24 33.24 32.03 32.50 436,328 -1.27(-3.75%)
Jun 23, 2020 34.12 34.12 33.33 33.77 436,655 +0.36(+1.09%)
Jun 22, 2020 33.51 33.62 32.84 33.41 290,808 -0.46(-1.35%)
Jun 19, 2020 34.68 35.17 33.63 33.86 634,313 -0.14(-0.40%)
Jun 18, 2020 34.05 34.65 33.79 34.00 394,768 -0.57(-1.66%)
Jun 17, 2020 35.17 35.32 34.54 34.57 560,623 -0.47(-1.35%)
Jun 16, 2020 35.24 35.72 34.33 35.05 388,983 +1.48(+4.40%)
Jun 15, 2020 31.72 34.36 31.72 33.57 518,072 +0.63(+1.91%)
Jun 12, 2020 33.54 33.94 31.93 32.94 340,970 +0.87(+2.73%)
Jun 11, 2020 34.33 34.53 31.94 32.07 416,823 -4.00(-11.09%)
Jun 10, 2020 38.69 38.70 36.03 36.07 562,994 -2.32(-6.05%)
Jun 09, 2020 38.50 39.09 38.26 38.39 732,494 -0.83(-2.11%)
Jun 08, 2020 38.40 39.24 37.65 39.22 380,963 +1.69(+4.49%)
Jun 05, 2020 38.51 39.78 37.40 37.53 575,930 +0.55(+1.48%)
Jun 04, 2020 35.68 37.02 34.91 36.99 515,098 +1.24(+3.47%)
Jun 03, 2020 34.87 36.02 34.55 35.75 317,362 +1.56(+4.56%)
Jun 02, 2020 33.55 34.62 33.55 34.19 441,870 +0.93(+2.79%)
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.