$33.64 +0.11 (%) Cabot Corp - NYSE

Sep. 3, 2015 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBT historical data

Date Open High Low Close Volume
9/2/201533.2933.5432.5333.53329,250
9/1/201533.1833.5332.8532.90269,000
8/31/201533.5934.2033.1333.87315,204
8/28/201533.6734.2833.3033.93310,451
8/27/201533.3334.5133.1433.99383,244
8/26/201532.3532.9631.8432.84360,511
8/25/201533.6033.6431.9732.01590,797
8/24/201533.5934.1131.1032.69579,295
8/21/201533.5333.9133.2333.25763,484
8/20/201533.7434.2033.5633.93384,557
8/19/201534.1834.3233.7534.10503,656
8/18/201534.8235.0134.0234.47255,048
8/17/201534.6435.2134.3535.03346,595
8/14/201533.7534.7633.7534.71405,867
8/13/201534.0334.0633.5233.69355,181
8/12/201533.6334.3533.5034.16428,366
8/11/201534.3034.3533.7433.94428,215
8/10/201534.0234.8333.9734.80566,091
8/7/201534.5334.9633.8233.90277,118
8/6/201534.5034.9934.1934.69312,050
8/5/201534.0635.0333.9234.43423,441
8/4/201534.5335.0533.9634.10568,191
8/3/201535.0835.1534.5034.81317,659
7/31/201535.5135.6835.1135.18496,477
7/30/201535.3835.5335.1535.39438,359
7/29/201534.9335.6134.8435.39354,403
7/28/201534.5035.2134.2035.05504,802
7/27/201534.5034.6134.1734.35276,743
7/24/201535.7535.8934.5434.80292,988
7/23/201535.8636.1635.6635.83282,404
7/22/201535.9736.1435.6035.73219,716
7/21/201536.2936.8036.0836.12201,095
7/20/201536.6036.6036.2036.32228,905
7/17/201537.4537.4536.5936.67266,353
7/16/201537.6537.7937.4837.53365,891
7/15/201538.3438.4737.6037.61312,167
7/14/201538.3338.5938.2138.48314,022
7/13/201538.1538.5937.9238.27482,670
7/10/201537.7637.9137.2337.86572,284
7/9/201537.8837.9036.9937.22797,422
7/8/201537.3437.4636.8037.37820,706
7/7/201537.2537.5436.5537.49477,808
7/6/201537.3237.6937.1937.30551,225
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
  • 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!