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

Cabot Corp (NY: CBT )

102.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2009 8.920 9.077 8.841 8.999 616,414 +0.06(+0.72%)
Jun 29, 2009 8.734 9.063 8.627 8.934 552,165 +0.22(+2.55%)
Jun 26, 2009 8.584 8.748 8.426 8.713 951,595 +0.08(+0.91%)
Jun 25, 2009 8.312 8.634 8.305 8.634 602,384 -0.01(-0.08%)
Jun 24, 2009 8.455 8.734 8.398 8.641 645,020 +0.26(+3.07%)
Jun 23, 2009 8.362 8.612 8.162 8.384 538,776 -0.01(-0.17%)
Jun 22, 2009 8.777 9.020 8.398 8.398 500,526 -0.46(-5.25%)
Jun 19, 2009 9.371 9.371 8.791 8.863 576,966 -0.06(-0.72%)
Jun 18, 2009 8.813 9.027 8.748 8.927 515,306 +0.08(+0.89%)
Jun 17, 2009 8.949 9.106 8.455 8.848 1,175,483 -0.11(-1.20%)
Jun 16, 2009 9.364 9.550 8.841 8.956 1,694,491 -0.34(-3.69%)
Jun 15, 2009 9.592 9.700 9.056 9.299 1,652,642 -0.37(-3.85%)
Jun 12, 2009 11.22 11.26 9.478 9.671 3,798,550 -1.64(-14.48%)
Jun 11, 2009 11.60 11.95 11.24 11.31 815,015 -0.13(-1.13%)
Jun 10, 2009 11.60 11.77 11.28 11.44 723,642 -0.09(-0.81%)
Jun 09, 2009 11.53 11.72 11.45 11.53 708,330 +0.03(+0.25%)
Jun 08, 2009 11.37 11.60 11.21 11.50 1,020,296 -0.03(-0.25%)
Jun 05, 2009 11.92 12.16 11.32 11.53 1,026,588 -0.27(-2.30%)
Jun 04, 2009 11.62 11.83 11.45 11.80 1,277,715 +0.31(+2.74%)
Jun 03, 2009 11.60 11.75 11.32 11.49 1,121,255 -0.17(-1.47%)
Jun 02, 2009 11.68 11.78 11.27 11.66 1,198,493 -0.06(-0.49%)
Jun 01, 2009 11.62 11.82 11.40 11.72 1,302,337 +0.29(+2.57%)
May 29, 2009 11.52 11.60 11.18 11.42 1,140,426 +0.13(+1.14%)
May 28, 2009 11.07 11.41 10.74 11.29 2,999,210 -0.61(-5.11%)
May 27, 2009 12.27 12.57 11.85 11.90 789,993 -0.45(-3.65%)
May 26, 2009 11.75 12.45 11.55 12.35 630,704 +0.55(+4.67%)
May 22, 2009 11.96 12.07 11.74 11.80 403,239 -0.14(-1.20%)
May 21, 2009 12.14 12.15 11.67 11.95 646,999 -0.39(-3.19%)
May 20, 2009 12.32 12.93 12.24 12.34 537,227 +0.06(+0.52%)
May 19, 2009 12.14 12.47 11.75 12.27 507,523 +0.01(+0.12%)
May 18, 2009 12.30 12.30 11.92 12.26 577,657 +0.04(+0.35%)
May 15, 2009 11.72 12.57 11.45 12.22 894,826 +0.49(+4.21%)
May 14, 2009 11.01 11.87 11.00 11.72 1,023,845 +0.72(+6.57%)
May 13, 2009 11.51 11.51 10.89 11.00 727,788 -0.69(-5.93%)
May 12, 2009 12.16 12.45 11.39 11.70 942,175 -0.42(-3.48%)
May 11, 2009 12.63 12.63 12.07 12.12 739,990 -0.71(-5.52%)
May 08, 2009 12.33 13.03 12.33 12.83 947,614 +0.74(+6.09%)
May 07, 2009 12.93 13.18 11.94 12.09 791,970 -0.69(-5.43%)
May 06, 2009 12.43 12.86 12.23 12.78 825,886 +0.64(+5.30%)
May 05, 2009 12.49 12.79 11.93 12.14 723,255 -0.33(-2.64%)
May 04, 2009 11.50 12.52 11.27 12.47 1,396,953 +1.72(+16.05%)
May 01, 2009 10.32 11.12 9.957 10.74 724,590 +0.30(+2.88%)
Apr 30, 2009 10.91 11.38 10.20 10.44 1,264,407 -0.37(-3.44%)
Apr 29, 2009 10.29 11.18 10.18 10.82 962,172 +0.66(+6.48%)
Apr 28, 2009 10.25 10.53 10.01 10.16 852,931 -0.24(-2.27%)
Apr 27, 2009 10.23 10.51 10.09 10.39 537,434 -0.15(-1.42%)
Apr 24, 2009 10.12 10.69 9.943 10.54 469,878 +0.50(+4.99%)
Apr 23, 2009 10.11 10.21 9.743 10.04 461,488 -0.06(-0.64%)
Apr 22, 2009 9.836 10.38 9.614 10.11 415,054 +0.18(+1.80%)
Apr 21, 2009 9.242 10.03 9.063 9.929 652,902 +0.67(+7.26%)
Apr 20, 2009 9.650 9.650 9.135 9.256 795,143 -0.54(-5.48%)
Apr 17, 2009 9.578 9.943 9.492 9.793 470,078 +0.25(+2.62%)
Apr 16, 2009 9.335 9.642 9.249 9.542 691,930 +0.36(+3.89%)
Apr 15, 2009 8.906 9.220 8.755 9.185 459,830 +0.30(+3.38%)
Apr 14, 2009 8.827 9.106 8.548 8.884 486,688 +0.00(+0.00%)
Apr 13, 2009 9.063 9.099 8.748 8.884 616,913 -0.31(-3.35%)
Apr 09, 2009 8.462 9.256 8.333 9.192 836,506 +0.96(+11.64%)
Apr 08, 2009 7.876 8.233 7.847 8.233 764,272 +0.44(+5.60%)
Apr 07, 2009 7.969 8.076 7.568 7.797 1,045,885 -0.82(-9.47%)
Apr 06, 2009 8.434 8.877 8.434 8.612 665,040 +0.06(+0.75%)
Apr 03, 2009 8.598 8.648 8.412 8.548 678,036 -0.06(-0.66%)
Apr 02, 2009 8.162 8.705 7.976 8.605 845,480 +0.74(+9.36%)
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.