$37.47 -0.34 (%) Cabot Corp - NYSE

Jul. 6, 2015 | 12:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBT historical data

Date Open High Low Close Volume
7/2/201537.4937.8537.4437.81780,469
7/1/201537.6538.0037.3337.35491,589
6/30/201538.5138.5137.2437.29894,065
6/29/201540.3940.6537.9237.981,513,911
6/26/201541.1841.3740.6940.69713,123
6/25/201541.0541.2440.8341.15361,529
6/24/201541.2641.2640.7141.01285,213
6/23/201541.5341.7841.2641.29373,802
6/22/201541.5641.7441.3741.58345,187
6/19/201541.6041.7541.2941.30302,748
6/18/201541.4241.7641.0041.65298,457
6/17/201541.6041.8441.1941.26210,611
6/16/201541.2541.6841.0741.49360,535
6/15/201541.5041.6841.0441.25337,319
6/12/201541.6841.8641.5141.72370,019
6/11/201541.8942.1041.7441.90294,145
6/10/201541.8642.1841.8041.87478,461
6/9/201541.3441.7341.1941.53297,041
6/8/201541.4841.7941.1741.29171,804
6/5/201541.3241.7141.0841.55168,604
6/4/201541.4841.7841.2241.39238,032
6/3/201541.6742.0741.4441.71435,661
6/2/201541.1741.7441.0741.45857,466
6/1/201541.6741.8841.0241.14577,306
5/29/201541.7541.9941.3441.47433,259
5/28/201542.0242.1541.5941.83264,374
5/27/201542.1642.5041.7842.30435,898
5/26/201542.7643.1341.8542.41416,480
5/22/201542.9343.3742.8543.21277,721
5/21/201543.3543.7542.8943.16469,878
5/20/201543.5443.7243.0743.341,118,011
5/19/201543.5843.6743.2143.43493,624
5/18/201543.1343.6242.6843.52687,702
5/15/201543.2443.3442.8943.19336,384
5/14/201543.0243.5442.8143.28571,408
5/13/201542.5243.0442.2342.97354,020
5/12/201542.6542.9941.9542.40562,305
5/11/201543.0043.1242.6442.73395,230
5/8/201543.2943.5042.9943.12216,030
5/7/201541.8542.8041.6442.77542,302
5/6/201542.4942.5241.8342.03400,706
5/5/201543.3943.9841.9242.05559,987
5/4/201543.9544.5143.6043.65518,134
5/1/201542.6144.7342.4943.96601,670
4/30/201547.1148.0041.0242.742,461,093
4/29/201546.0046.7644.6445.391,170,170
4/28/201545.4346.2045.3846.18196,349
4/27/201545.7645.9145.3445.61400,460
4/24/201545.8646.2445.3245.68132,221
4/23/201545.8546.2245.4745.81203,389
4/22/201545.0645.8844.8545.87207,540
4/21/201546.1246.1244.9445.12332,556
4/20/201545.4746.1345.1646.02270,038
4/17/201545.5945.8044.9845.33314,808
4/16/201546.8946.8945.8845.89211,420
4/15/201546.1247.2745.7546.97345,953
4/14/201546.1046.4745.5745.80178,151
4/13/201546.0346.1445.5746.08207,646
4/10/201545.6346.0945.4446.07156,695
4/9/201545.3645.6945.1545.59290,596
4/8/201545.7745.8045.3145.44265,252
4/7/201546.3246.5645.5845.66444,163
4/6/201545.2846.4245.2846.25573,078
4/2/201544.7445.5744.7345.27401,154
4/1/201545.0245.4444.3644.89393,992
3/31/201544.1045.1443.9545.00553,507
3/30/201543.3244.5743.0144.30274,409
3/27/201543.2543.5242.6342.98373,410
3/26/201543.4943.7942.7743.00387,798
3/25/201543.8344.0043.3743.38314,376
3/24/201543.2343.5942.8843.52549,775
3/23/201543.1943.9143.1943.29482,562
3/20/201543.2443.7343.1043.26636,741
3/19/201543.4543.4542.9543.25371,188
3/18/201542.9243.9842.5443.61518,257
3/17/201543.1443.4342.7742.97447,382
3/16/201543.9243.9243.2043.41382,589
3/13/201543.8144.0743.4943.83278,333
3/12/201544.1344.4343.6744.00312,231
3/11/201544.0444.1343.4943.94316,249
3/10/201544.3545.0143.8543.85298,111
3/9/201545.4645.7144.6644.84420,583
3/6/201545.6045.7245.2545.53461,893
3/5/201545.6945.8145.2345.78241,010
3/4/201545.3345.7345.1745.60358,452
3/3/201545.6045.8145.1845.51234,147
3/2/201545.1045.8544.5245.79384,371
2/27/201545.5945.5944.9945.12473,452
2/26/201546.0546.0745.3145.43359,745
2/25/201546.6346.7745.9546.18356,220
2/24/201546.7247.1246.3546.87256,413
2/23/201546.4346.7646.0446.63322,684
2/20/201546.9647.0446.1246.79518,606
2/19/201546.3547.3745.9447.18271,646
2/18/201547.5647.6146.6646.82354,204
2/17/201546.7547.9446.3847.86511,247
2/13/201547.2347.3546.8647.04276,858
2/12/201547.0647.3646.8847.14284,248
2/11/201546.5246.8846.2546.53179,330
2/10/201547.0247.2846.1946.75342,831
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!