$51.37 -0.97 (%) Cabot Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBT historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center