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

Cabot Corp (NY: CBT )

102.30 +1.32 (+1.31%)
Official Closing 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 (%)
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%)
Apr 01, 2009 7.382 7.947 7.239 7.869 856,567 +0.35(+4.66%)
Mar 31, 2009 7.282 7.611 7.203 7.518 1,071,953 +0.36(+5.00%)
Mar 30, 2009 7.289 7.482 7.089 7.160 454,294 -0.59(-7.57%)
Mar 26, 2009 7.404 7.747 7.303 7.747 678,241 +0.47(+6.49%)
Mar 25, 2009 7.160 7.454 6.974 7.275 555,910 +0.11(+1.60%)
Mar 24, 2009 6.953 7.375 6.796 7.160 608,291 +0.10(+1.42%)
Mar 23, 2009 6.846 7.060 6.810 7.060 659,668 +0.39(+5.79%)
Mar 20, 2009 6.753 7.082 6.373 6.674 1,461,675 -0.59(-8.08%)
Mar 19, 2009 7.218 7.461 7.110 7.260 921,442 +0.13(+1.81%)
Mar 18, 2009 6.703 7.189 6.688 7.132 539,670 +0.28(+4.07%)
Mar 17, 2009 6.810 6.853 6.552 6.853 308,925 +0.16(+2.46%)
Mar 16, 2009 6.796 7.017 6.645 6.688 748,321 +0.08(+1.19%)
Mar 13, 2009 6.595 6.652 6.366 6.610 0 +0.09(+1.32%)
Mar 12, 2009 6.481 6.559 6.102 6.524 1,316,651 +0.13(+2.01%)
Mar 11, 2009 6.373 6.452 6.195 6.395 955,666 +0.02(+0.34%)
Mar 10, 2009 5.916 6.438 5.887 6.373 1,276,208 +0.62(+10.82%)
Mar 09, 2009 5.866 5.923 5.701 5.751 798,733 -0.08(-1.35%)
Mar 06, 2009 6.159 6.166 5.701 5.830 0 -0.14(-2.40%)
Mar 05, 2009 6.459 6.502 5.880 5.973 737,486 -0.64(-9.63%)
Mar 04, 2009 6.767 6.803 6.488 6.610 752,217 -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.