Cabot Corp $58.62

down -0.57


24/4/2014 06:40 PM  |  NYSE : CBT  
Industries : Chemicals / Specialty Chemicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBT historical data

Date Open High Low Close Volume
4/24/201459.6259.6258.4058.62222,227
4/23/201459.6859.8059.1059.19144,183
4/22/201459.9260.1559.4859.50181,939
4/21/201459.2359.8258.9859.76322,012
4/17/201458.4959.3758.3659.11102,957
4/16/201458.0658.6557.6858.55150,676
4/15/201457.1557.7256.7557.57192,391
4/14/201457.4157.4956.4857.01269,531
4/11/201457.2757.6556.8356.96243,549
4/10/201458.7458.8957.5257.76136,985
4/9/201458.4958.9658.0258.75363,135
4/8/201457.5758.5057.5758.32166,596
4/7/201459.1159.5057.2857.59167,333
4/4/201460.0460.1158.6659.26267,023
4/3/201459.8659.8759.1859.53316,744
4/2/201459.6759.8959.4259.70351,841
4/1/201459.1359.6758.8859.61288,993
3/31/201457.5159.2857.3359.06314,560
3/28/201456.6957.5556.5656.96225,669
3/27/201456.6356.9256.0256.63251,031
3/26/201458.4758.4756.4356.49164,639
3/25/201457.7258.1657.2858.11208,924
3/24/201458.1658.1656.8757.26133,505
3/21/201457.2758.1356.4957.59384,027
3/20/201456.2856.9856.2856.82151,600
3/19/201456.0256.8055.9656.60232,090
3/18/201455.5356.2055.2756.18240,115
3/17/201455.2555.9955.1955.30246,271
3/14/201454.2855.2553.9254.98297,846
3/13/201455.2255.8154.4454.54292,542
3/12/201454.4554.7654.0454.73190,605
3/11/201455.0855.4354.6154.73189,651
3/10/201455.0255.1954.5255.04247,849
3/7/201455.3055.3754.7155.14256,165
3/6/201455.0955.6255.0355.13203,995
3/5/201455.4555.7654.7454.91283,267
3/4/201455.0055.6754.7055.42311,979
3/3/201453.7554.7153.5254.43246,139
2/28/201454.2954.8754.0854.14149,530
2/27/201453.9454.4553.6254.35253,434
2/26/201453.1554.5553.0554.01257,397
2/25/201453.0653.7052.8253.26216,181
2/24/201453.1953.6552.7953.05433,676
2/21/201453.6753.8253.2953.33156,889
2/20/201452.1353.6052.0653.55370,333
2/19/201452.1452.4651.8052.16204,545
2/18/201452.4852.9751.9752.18354,594
2/14/201451.1352.4550.9752.41267,829
2/13/201449.5450.6849.5450.49226,664
2/12/201449.8850.4349.7449.99274,214
2/11/201449.1350.2149.1350.00353,546
2/10/201449.0449.4248.7148.96361,260
2/7/201448.9049.2648.4648.90348,944
2/6/201447.6248.6347.3448.40294,806
2/5/201446.6447.6446.2947.44449,788
2/4/201447.3848.0046.4546.67437,799
2/3/201448.7849.1246.2446.27671,629
1/31/201447.0449.7547.0348.67437,343
1/30/201449.5551.6347.0247.47499,648
1/29/201447.1547.6646.9447.32362,950
1/28/201447.2747.5047.0747.25306,404
1/27/201447.8347.8346.9947.08283,608
1/24/201449.0749.0747.6247.64216,510
1/23/201449.7650.1948.7049.06485,731
1/22/201451.0051.0050.5650.64207,973
1/21/201452.0152.0250.8851.00219,410
1/17/201451.9352.1451.6151.8177,427
1/16/201451.8452.0651.6351.98124,270
1/15/201451.9352.4351.8751.93215,672
1/14/201451.0452.0750.8951.75207,935
1/13/201451.5051.8350.5550.8492,494
1/10/201451.3251.7750.9951.69132,264
1/9/201451.0251.5250.9451.17210,587
1/8/201450.7550.8350.3350.80288,057
1/7/201450.8551.0250.5350.75292,554
1/6/201451.4151.4150.0050.72363,363
1/3/201451.2051.5250.7251.05126,659
1/2/201451.1451.2350.5351.18262,040
12/31/201351.4451.7251.3251.40116,118
12/30/201351.4651.5251.2151.48103,612
12/27/201351.3451.4950.9851.4298,757
12/26/201351.3751.3750.8250.93143,576
12/24/201350.6051.3250.5451.1544,732
12/23/201350.9351.0050.3950.61189,246
12/20/201349.9550.7449.9550.60368,729
12/19/201349.7850.2549.6849.97288,155
12/18/201349.1449.9148.6749.80183,866
12/17/201348.6449.3648.5549.03532,633
12/16/201348.8549.5948.3148.68453,108
12/13/201348.9248.9548.4848.65153,466
12/12/201348.5848.9948.4648.76182,119
12/11/201349.4749.5648.4848.51225,793
12/10/201349.2549.9549.1549.46183,389
12/9/201349.3249.5749.1549.44176,963
12/6/201349.1149.5348.7949.44219,044
12/5/201348.1848.9048.1648.78213,217
12/4/201348.0048.7747.7948.37189,130
12/3/201349.0249.1347.9148.27295,551
12/2/201348.8449.7348.6449.24176,296
11/29/201348.7149.5848.6848.8099,964
Trading Center