$40.34 -0.15 (%) Cabot Corp - NYSE

Feb. 9, 2016 | 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
2/8/201640.5740.6439.7040.48254,373
2/5/201641.4142.0740.7840.98291,913
2/4/201640.6842.4340.5041.62529,074
2/3/201640.0340.4638.8340.34407,965
2/2/201638.4941.1037.4039.91786,634
2/1/201639.9740.1038.6839.46621,279
1/29/201639.0640.3638.7540.34820,640
1/28/201639.0839.1638.5038.85226,035
1/27/201638.5439.1838.0738.44381,545
1/26/201638.3838.8438.1038.79452,828
1/25/201638.4338.9037.9538.03447,670
1/22/201639.0939.8138.3338.71422,041
1/21/201637.6338.6037.5238.28592,214
1/20/201636.5838.0536.1237.54499,487
1/19/201637.6138.2436.7937.28453,160
1/15/201636.9037.4936.1237.46347,091
1/14/201637.1238.3536.3437.94308,173
1/13/201638.0138.2236.7536.91381,327
1/12/201637.9338.1036.8637.78455,967
1/11/201637.8538.1337.3037.50293,888
1/8/201638.2338.6037.6737.75319,901
1/7/201638.3038.9838.0538.09336,555
1/6/201639.0639.9538.9439.20342,482
1/5/201640.3140.5039.4539.88367,388
1/4/201640.2240.3739.3340.30350,161
12/31/201541.1141.5340.7740.88303,485
12/30/201541.7942.2241.3341.36234,608
12/29/201542.1242.4241.5641.99232,055
12/28/201541.6941.8740.9341.69221,569
12/24/201541.9042.1941.6541.84100,463
12/23/201541.5642.0541.4042.02305,888
12/22/201540.3441.3640.2841.02289,091
12/21/201539.9540.2539.5540.20341,019
12/18/201540.0540.6539.5839.62761,113
12/17/201540.8941.0239.9440.01423,952
12/16/201541.5941.7940.4540.97538,364
12/15/201541.0341.6540.9741.57449,883
12/14/201541.0241.2239.9140.53359,140
12/11/201541.3341.5940.8741.24366,030
12/10/201542.3443.0241.7642.20510,078
12/9/201541.5242.3740.9541.39268,180
12/8/201541.0641.6640.6441.30635,700
12/7/201542.8843.0841.4741.69492,233
12/4/201543.3243.3242.9043.10279,589
12/3/201543.2843.8042.9443.30430,702
12/2/201543.6444.2342.6942.92914,776
12/1/201543.5543.9843.3743.76482,651
11/30/201543.4043.8943.1443.54656,122
11/27/201543.1343.3342.6843.22109,294
11/25/201542.9643.3342.6243.17253,105
11/24/201541.5243.2241.2643.04501,487
11/23/201541.4842.1341.4341.59287,914
11/20/201542.2042.3641.3941.46382,132
11/19/201542.0042.5241.6442.00333,924
11/18/201540.9642.0040.8241.90497,509
11/17/201540.9141.4540.1740.86465,948
11/16/201539.9540.9139.5340.87343,329
11/13/201539.5840.7039.5739.96428,858
11/12/201539.6240.4239.4939.54273,410
11/11/201541.4241.6640.3640.68328,698
11/10/201541.1041.4640.7441.31344,210
11/9/201541.0741.3140.3141.22448,840
11/6/201540.1241.3240.0641.32519,291
11/5/201541.1841.5240.3640.47544,588
11/4/201540.9041.2340.8541.11865,243
11/3/201536.7741.9836.7740.791,389,510
11/2/201535.9936.1035.4635.87774,339
10/30/201536.3636.5435.6035.94700,205
10/29/201536.5236.9736.1336.31321,824
10/28/201535.9136.9235.8336.87264,121
10/27/201536.9337.0035.6435.80386,770
10/26/201537.4937.7537.0237.22199,150
10/23/201537.3337.7137.0037.50158,225
10/22/201536.5937.4936.3737.10141,385
10/21/201537.3937.4636.0536.10455,749
10/20/201537.6238.2337.0537.36232,457
10/19/201537.1937.8236.9537.73483,406
10/16/201537.4737.4736.7737.35226,953
10/15/201536.3437.4136.0937.31225,413
10/14/201536.3636.7236.0436.22216,584
10/13/201535.9836.8935.7336.34196,621
10/12/201536.6736.7636.1636.36297,133
10/9/201537.3237.8436.5336.61524,026
10/8/201535.2437.3235.0337.24509,234
10/7/201534.7035.9934.5235.30752,180
10/6/201533.5934.7133.5534.39358,937
10/5/201532.8534.1632.6833.52577,682
10/2/201531.3832.4731.1832.47289,119
10/1/201531.7731.9531.0331.77333,942
9/30/201531.2631.6831.0431.56345,404
9/29/201531.2531.3830.7030.90443,236
9/28/201532.1632.1631.1431.25231,932
9/25/201532.4932.5231.9832.16135,248
9/24/201531.8232.3131.1332.25322,740
9/23/201532.8333.0432.1332.15237,423
9/22/201533.2633.4332.6232.83307,414
9/21/201534.1634.5033.7033.81238,672
9/18/201533.9634.1233.6033.93605,168
9/17/201534.9235.0234.4334.53192,436
9/16/201533.9835.0433.9234.89208,476
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center