$51.91 +3.44 (%) Cabot Corp - New York Stock Exchange, Inc.

Jul. 28, 2016 | 02:25 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
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
7/20/201649.5049.8748.9849.59245,549
7/19/201649.4449.7149.1949.42139,730
7/18/201649.5649.7249.2149.60105,144
7/15/201649.5949.7049.0349.68198,760
7/14/201649.4049.7449.1149.51183,869
7/13/201648.7649.4148.6048.93199,717
7/12/201648.4349.0648.2848.68215,885
7/11/201647.1647.9047.1647.78269,576
7/8/201646.2147.0946.0647.07282,549
7/7/201645.0345.7444.8645.58235,487
7/6/201644.1745.0543.9544.85319,546
7/5/201645.2745.2744.1844.34232,886
7/1/201645.5546.3345.3745.74323,410
6/30/201644.6745.6744.3645.66335,715
6/29/201643.4844.4643.4344.43229,427
6/28/201642.9543.3942.4643.05250,418
6/27/201643.7244.1342.2742.46448,108
6/24/201645.8946.2344.1944.24587,459
6/23/201647.0148.0047.0147.83245,828
6/22/201646.9847.1246.3746.41196,290
6/21/201647.0847.1846.4546.60260,789
6/20/201646.9847.4546.9147.06236,269
6/17/201646.0246.7046.0246.21398,322
6/16/201645.9646.1745.3146.08221,791
6/15/201646.1746.7246.1146.37325,314
6/14/201646.4346.8445.7246.03391,688
6/13/201647.0147.5046.5846.66195,540
6/10/201647.0647.3647.0047.24225,632
6/9/201647.0547.6346.6247.33250,101
6/8/201648.0648.2147.5647.58192,345
6/7/201647.3647.8947.1947.81418,093
6/6/201646.6647.4546.6647.21287,023
6/3/201646.7046.7146.2546.33338,146
6/2/201646.0746.6345.8946.63396,475
6/1/201645.3846.4645.0646.32358,180
5/31/201645.7146.0145.4445.71319,485
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center