Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	91.41	91.66	91.64	91.81	351,577	+0.35(+0.38%)
Mar 27, 2024	90.44	91.57	90.18	91.46	308,164	+2.32(+2.60%)
Mar 26, 2024	89.67	90.12	89.04	89.14	253,014	+0.00(+0.00%)
Mar 25, 2024	89.68	90.00	88.88	89.14	208,685	-0.75(-0.83%)
Mar 22, 2024	89.98	90.49	89.26	89.89	261,239	-0.08(-0.09%)
Mar 21, 2024	90.78	90.78	89.89	89.97	261,274	+0.02(+0.02%)
Mar 20, 2024	88.05	90.28	88.05	89.95	238,508	+1.69(+1.92%)
Mar 19, 2024	87.70	88.91	87.60	88.25	263,343	+0.53(+0.60%)
Mar 18, 2024	87.77	88.22	87.35	87.73	306,957	+0.08(+0.09%)
Mar 15, 2024	85.96	88.39	85.96	87.65	746,630	+1.34(+1.56%)
Mar 14, 2024	86.43	86.43	84.84	86.30	231,776	-0.42(-0.48%)
Mar 13, 2024	87.58	88.95	86.67	86.72	322,460	-0.93(-1.06%)
Mar 12, 2024	87.61	87.78	85.99	87.65	296,719	-0.18(-0.20%)
Mar 11, 2024	86.63	87.99	86.55	87.83	404,951	+1.09(+1.25%)
Mar 08, 2024	88.23	88.78	86.71	86.74	261,009	-0.82(-0.93%)
Mar 07, 2024	86.11	87.68	86.11	87.56	320,958	+2.09(+2.45%)
Mar 06, 2024	86.00	86.01	84.87	85.47	157,830	+0.37(+0.43%)
Mar 05, 2024	85.00	86.66	84.81	85.10	257,307	-1.08(-1.25%)
Mar 04, 2024	85.19	87.65	84.82	86.17	289,561	+0.91(+1.06%)

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.