Indicators

Cabot Corp (NY: CBT )

100.06 -2.24 (-2.19%)

Streaming Delayed Price Updated: 12:33 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.