$53.72 -0.33 (%) Cabot Corp - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201654.0154.0153.3653.72331,934
12/8/201652.2254.0852.2254.05331,285
12/7/201651.1652.2351.1651.95578,846
12/6/201650.7451.4150.6651.12486,353
12/5/201651.5651.7850.9551.00472,809
12/2/201650.9251.1450.7551.02268,122
12/1/201651.1751.3850.4050.86415,380
11/30/201650.9651.3250.6150.93497,117
11/29/201651.1451.3550.3450.47440,615
11/28/201651.6651.8451.3051.47379,781
11/25/201651.6551.9951.4051.76245,098
11/23/201651.6852.4151.2951.46291,249
11/22/201651.9452.4151.8151.97474,032
11/21/201652.3452.6752.1752.29334,219
11/18/201651.8551.9651.5751.85379,313
11/17/201651.1651.8450.8951.77338,259
11/16/201651.7752.0650.7350.78351,174
11/15/201651.4752.2151.1852.05390,196
11/14/201651.1351.7250.9551.68467,505
11/11/201650.5350.7949.7050.46291,227
11/10/201650.8951.2450.5950.64361,535
11/9/201648.2850.5747.9950.39502,776
11/8/201648.4649.2048.2548.85411,739
11/7/201649.3549.3548.5548.75374,967
11/4/201648.7948.9048.1548.21768,160
11/3/201649.4549.8748.8348.86460,358
11/2/201650.1050.2749.3149.51493,091
11/1/201651.4651.5349.5150.40829,687
10/31/201652.1252.3251.7752.14368,494
10/28/201651.9752.6351.4752.00384,521
10/27/201652.0352.0451.2852.02320,253
10/26/201651.0952.1851.0251.69307,646
10/25/201652.1252.1251.3051.35159,182
10/24/201652.4052.4051.7252.12189,245
10/21/201651.3752.0251.0451.77184,084
10/20/201651.3752.1551.3551.71279,359
10/19/201651.7251.7851.1251.71299,311
10/18/201651.9951.9951.1451.49176,999
10/17/201650.8951.4850.8951.16160,558
10/14/201650.7950.9650.2950.75275,438
10/13/201650.5750.5750.0150.40377,824
10/12/201651.1451.6150.9551.30257,192
10/11/201651.6051.6050.5151.08343,638
10/10/201652.4152.8051.6051.81250,486
10/7/201653.5753.8851.4751.70384,944
10/6/201652.2653.5352.0853.30275,436
10/5/201652.7752.8352.3152.42409,635
10/4/201652.3852.7151.9352.24369,115
10/3/201652.4352.4552.0652.20195,495
9/30/201652.4852.8852.0852.41405,613
9/29/201653.2953.4851.9852.24327,819
9/28/201652.9853.4651.9753.41272,541
9/27/201651.4252.3451.4252.30150,439
9/26/201651.4351.9851.2951.63185,250
9/23/201651.7952.3051.3551.37201,206
9/22/201651.9652.4851.7052.34290,025
9/21/201651.7651.7650.4851.46252,897
9/20/201650.9351.1050.4450.50226,736
9/19/201650.4250.9150.2050.54256,755
9/16/201649.1250.0749.1250.02348,568
9/15/201648.9949.8748.8749.83259,240
9/14/201649.1149.2948.6649.01251,972
9/13/201649.0049.9848.8348.97259,606
9/12/201648.7350.1248.7050.02314,893
9/9/201650.7051.0049.1549.32474,121
9/8/201651.0051.3350.6651.15297,291
9/7/201650.1451.1250.1450.97305,012
9/6/201651.0151.1249.9750.38206,750
9/2/201650.4750.8550.3950.81266,669
9/1/201650.0650.2649.5050.03303,363
8/31/201649.7950.3449.4649.86364,446
8/30/201650.6851.2350.2050.47261,357
8/29/201650.1350.9950.1350.51273,506
8/26/201650.6550.9350.0050.18444,998
8/25/201649.4750.2749.4350.24321,587
8/24/201649.9049.9949.3549.44441,162
8/23/201649.8050.3449.7150.04418,528
8/22/201650.4650.4649.4449.71315,119
8/19/201650.3750.9450.1450.87416,010
8/18/201649.4350.5549.3250.53523,418
8/17/201648.4849.1248.2049.06373,961
8/16/201649.0749.4148.3648.39191,305
8/15/201648.5049.1748.5048.84284,671
8/12/201648.7749.1048.1848.32182,753
8/11/201648.8649.2048.5248.96263,716
8/10/201649.2449.2448.5848.70248,303
8/9/201648.9949.3548.7448.88241,808
8/8/201648.7549.3748.6448.99310,936
8/5/201648.5449.0148.5048.58211,265
8/4/201647.7748.3447.3748.20352,355
8/3/201647.2548.0846.8847.75580,804
8/2/201647.9448.2847.0247.16473,350
8/1/201648.9049.7548.5049.20395,907
7/29/201651.0951.0948.6548.69594,401
7/28/201648.5352.5348.5351.591,205,788
7/27/201649.0649.4847.9548.47601,334
7/26/201649.1249.2348.7948.84456,722
7/25/201649.1049.4848.8349.00209,923
7/22/201649.2249.3749.0349.20121,525
7/21/201650.4350.4349.1649.37205,899
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center