$45.53 +0.25 (%) Cabot Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBT historical data

Date Open High Low Close Volume
5/27/201645.3445.7045.1445.53209,495
5/26/201645.7945.9645.2345.28219,261
5/25/201645.7045.7245.2845.43408,322
5/24/201644.9045.8744.9045.72407,588
5/23/201644.5844.9744.3544.41382,616
5/20/201644.6045.0544.3644.66451,977
5/19/201644.1544.8043.9344.56263,504
5/18/201645.0245.6044.4044.50537,199
5/17/201645.2445.8644.9145.44553,739
5/16/201644.8845.2344.5544.99424,721
5/13/201644.7344.9444.3744.59308,676
5/12/201644.9345.6844.5444.80320,547
5/11/201645.0345.1844.4744.55427,267
5/10/201644.6145.1144.3344.99321,205
5/9/201644.6244.8644.3544.45366,475
5/6/201644.3545.0944.1145.01422,643
5/5/201644.7345.1544.2944.45536,846
5/4/201644.7445.6844.3944.50624,699
5/3/201646.9747.4044.0844.91790,383
5/2/201648.9349.0848.5048.96489,050
4/29/201649.5749.7148.5248.79303,701
4/28/201649.9350.6849.3949.65340,270
4/27/201649.7350.5449.6650.18244,711
4/26/201649.4849.9248.9549.72285,959
4/25/201649.1549.3048.7949.16365,797
4/22/201648.6349.6748.4849.42381,864
4/21/201648.6148.9648.2848.60430,668
4/20/201649.4749.7848.5448.56300,733
4/19/201648.8949.5648.6049.51408,072
4/18/201647.7948.5847.5748.53285,364
4/15/201647.8548.2447.6048.03364,030
4/14/201648.4948.7047.9047.94292,247
4/13/201647.5649.0147.5448.32409,093
4/12/201647.0347.5946.9347.17602,445
4/11/201646.5847.3646.2846.79539,835
4/8/201647.8148.4847.1147.28271,211
4/7/201647.8348.2946.7347.23372,546
4/6/201648.0348.3447.4348.24420,264
4/5/201647.9948.3047.7848.04257,741
4/4/201648.8149.0348.1948.34204,317
4/1/201647.9648.9647.4748.84428,340
3/31/201648.9849.2548.3048.33251,896
3/30/201649.1849.4248.7349.02272,213
3/29/201648.1549.1147.9748.81639,753
3/28/201648.8248.8548.0448.57280,765
3/24/201647.8548.8247.2748.78357,786
3/23/201648.7749.0948.3348.33365,185
3/22/201648.6949.4748.5249.07234,759
3/21/201649.0049.6248.6249.26313,160
3/18/201648.6249.4148.4749.34739,032
3/17/201647.8648.7747.8648.64914,987
3/16/201646.9948.0946.9547.78687,313
3/15/201646.5647.0246.1746.99502,961
3/14/201647.0047.7146.8747.05652,211
3/11/201648.3149.2048.1748.47607,458
3/10/201648.1148.4247.5047.91499,494
3/9/201647.6248.0947.4048.07604,556
3/8/201647.3447.7446.3247.36583,989
3/7/201646.9447.9146.6747.89426,243
3/4/201647.3047.4446.4046.93755,543
3/3/201646.8547.5546.7447.14667,055
3/2/201645.1047.1044.8346.95674,851
3/1/201645.0245.1744.4445.03286,346
2/29/201645.1345.4844.5244.53313,640
2/26/201644.4845.2944.2145.08494,448
2/25/201643.5844.3143.3444.31555,871
2/24/201642.5043.7342.1043.53244,434
2/23/201644.1844.1843.1143.13705,680
2/22/201643.9844.7443.6844.59761,691
2/19/201643.3043.5442.7943.48466,339
2/18/201643.2243.6142.9243.60705,292
2/17/201642.1944.0342.0943.03829,815
2/16/201641.2041.8740.7241.70291,718
2/12/201639.6540.7339.5240.71406,693
2/11/201639.4440.0438.6139.17525,336
2/10/201640.8941.9140.0840.15302,166
2/9/201639.9940.8839.9940.58549,465
2/8/201640.5740.6439.7040.48254,373
2/5/201641.4142.0740.7840.98291,913
2/4/201640.6842.4340.5041.62529,074
2/3/201640.0340.4638.8340.34407,965
2/2/201638.4941.1037.4039.91786,634
2/1/201639.9740.1038.6839.46621,279
1/29/201639.0640.3638.7540.34820,640
1/28/201639.0839.1638.5038.85226,035
1/27/201638.5439.1838.0738.44381,545
1/26/201638.3838.8438.1038.79452,828
1/25/201638.4338.9037.9538.03447,670
1/22/201639.0939.8138.3338.71422,041
1/21/201637.6338.6037.5238.28592,214
1/20/201636.5838.0536.1237.54499,487
1/19/201637.6138.2436.7937.28453,160
1/15/201636.9037.4936.1237.46347,091
1/14/201637.1238.3536.3437.94308,173
1/13/201638.0138.2236.7536.91381,327
1/12/201637.9338.1036.8637.78455,967
1/11/201637.8538.1337.3037.50293,888
1/8/201638.2338.6037.6737.75319,901
1/7/201638.3038.9838.0538.09336,555
1/6/201639.0639.9538.9439.20342,482
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center