CABOT $40.30

up +0.07


24/5/2013 04:24 PM  |  NYSE : CBT  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

CBT historical data

Date Open High Low Close Volume
5/24/2013 40.00 40.45 39.76 40.30 1536
5/23/2013 39.60 40.46 38.69 40.23 3299
5/22/2013 40.67 41.24 40.04 40.14 6922
5/21/2013 39.98 40.93 39.98 40.75 3162
5/20/2013 40.25 40.27 39.75 39.86 3611
5/17/2013 38.48 40.76 38.43 40.36 6233
5/16/2013 38.35 38.56 38.17 38.22 3156
5/15/2013 37.95 38.62 37.84 38.51 2298
5/14/2013 37.70 38.35 37.70 38.15 2234
5/13/2013 38.47 38.56 37.70 37.74 2405
5/10/2013 38.17 38.63 37.96 38.62 1722
5/9/2013 38.44 38.83 38.09 38.17 2928
5/8/2013 37.80 38.55 37.52 38.55 3777
5/7/2013 37.22 37.91 37.22 37.91 2849
5/6/2013 37.51 37.53 37.05 37.22 2766
5/3/2013 36.58 37.70 36.58 37.38 3315
5/2/2013 36.05 36.41 35.77 36.26 4987
5/1/2013 34.77 37.49 34.31 35.92 12324
4/30/2013 36.83 37.75 36.82 37.56 5563
4/29/2013 36.58 37.03 36.36 36.78 4070
4/26/2013 36.15 36.66 36.15 36.47 3388
4/25/2013 35.64 37.01 35.64 36.49 6638
4/24/2013 35.23 35.86 35.22 35.60 4198
4/23/2013 33.47 35.21 33.27 35.14 5267
4/22/2013 32.82 33.27 32.34 33.23 4302
4/19/2013 32.62 32.86 32.24 32.72 3030
4/18/2013 33.23 33.23 32.13 32.41 5595
4/17/2013 33.10 33.11 32.84 32.90 4373
4/16/2013 33.24 33.64 32.95 33.43 3110
4/15/2013 34.43 34.43 32.85 32.88 5994
4/12/2013 34.86 34.86 34.25 34.60 3790
4/11/2013 34.52 35.17 34.28 34.93 4045
4/10/2013 33.92 34.53 33.86 34.51 3656
4/9/2013 33.90 34.18 33.51 34.00 2525
4/8/2013 33.71 33.74 33.28 33.74 3151
4/5/2013 33.08 33.66 32.97 33.61 4392
4/4/2013 33.13 33.67 33.06 33.54 4704
4/3/2013 33.70 33.95 32.69 33.00 7812
4/2/2013 33.44 33.78 33.17 33.72 5643
4/1/2013 34.54 34.54 33.20 33.28 4577
3/28/2013 33.97 34.34 33.87 34.20 3247
3/27/2013 33.82 34.12 33.00 33.98 5411
3/26/2013 34.00 34.25 33.79 33.79 5392
3/25/2013 34.45 35.09 33.73 34.06 3367
3/22/2013 34.58 34.78 34.08 34.16 3897
3/21/2013 34.66 34.77 34.26 34.50 6146
3/20/2013 35.26 35.43 34.62 35.07 3915
3/19/2013 35.03 35.27 34.19 35.02 7270
3/18/2013 34.91 35.29 34.72 35.01 4341
3/15/2013 35.37 35.70 35.26 35.56 9356
3/14/2013 35.61 35.66 35.21 35.41 7414
3/13/2013 36.49 36.49 35.34 35.44 6586
3/12/2013 36.69 36.83 36.29 36.49 5485
3/11/2013 37.05 37.05 36.39 36.83 4325
3/8/2013 37.48 37.61 35.90 37.16 6813
3/7/2013 37.00 37.47 36.87 37.29 1923
3/6/2013 36.75 37.09 36.54 36.93 4076
3/5/2013 36.41 36.85 36.38 36.51 2031
3/4/2013 36.31 36.61 35.82 36.10 5915
3/1/2013 36.44 36.47 35.83 36.38 3940
2/28/2013 36.71 37.08 36.63 36.78 2400
2/27/2013 36.14 36.90 36.14 36.76 2672
2/26/2013 36.26 36.58 35.96 36.32 2135
2/25/2013 37.53 37.62 36.04 36.04 2619
2/22/2013 36.90 37.74 36.70 37.32 3577
2/21/2013 37.46 37.60 36.14 36.54 4933
2/20/2013 38.62 38.70 37.61 37.61 5295
2/19/2013 38.65 38.90 38.51 38.70 3912
2/15/2013 38.53 39.01 38.53 38.72 4354
2/14/2013 38.20 38.65 38.01 38.58 3234
2/13/2013 38.28 38.58 38.21 38.57 4942
2/12/2013 37.34 38.19 37.18 38.12 4748
2/11/2013 37.27 37.31 36.78 37.28 3909
2/8/2013 37.24 37.63 36.95 37.42 2388
2/7/2013 37.24 37.45 36.65 37.11 3409
2/6/2013 37.16 37.51 36.87 37.23 5928
2/5/2013 36.81 37.44 36.73 37.30 7971
2/4/2013 37.22 37.47 36.53 36.66 4439
2/1/2013 37.80 38.01 36.52 37.51 7998
1/31/2013 41.67 41.67 37.40 37.43 24362
1/30/2013 43.32 43.61 42.83 42.96 2920
1/29/2013 43.68 43.73 42.95 43.22 2769
1/28/2013 43.83 44.03 43.44 43.51 2914
1/25/2013 43.20 44.16 43.17 43.93 3954
1/24/2013 42.84 43.26 42.57 42.99 2870
1/23/2013 42.59 42.91 42.42 42.70 2447
1/22/2013 42.60 42.94 42.52 42.59 3805
1/18/2013 42.50 42.57 42.05 42.55 1552
1/17/2013 42.66 42.76 42.16 42.45 4668
1/16/2013 42.87 42.88 42.29 42.34 2514
1/15/2013 42.95 43.08 42.72 42.92 2168
1/14/2013 42.91 43.35 42.85 42.96 3027
1/11/2013 42.57 43.22 42.36 42.91 8304
1/10/2013 41.80 42.71 41.13 42.52 3820
1/9/2013 41.39 41.66 41.13 41.59 2132
1/8/2013 41.10 41.30 40.63 41.20 1982
1/7/2013 40.70 41.12 40.66 41.10 2228
1/4/2013 40.81 41.02 40.67 40.93 2718
1/3/2013 40.93 41.06 40.54 40.76 2210
1/2/2013 40.77 41.28 40.62 40.87 2504
Marketplace
Trading Center