$42.51 +0.89 (%) Cabot Corp - NYSE

Dec. 18, 2014 | 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
12/18/201442.5442.5541.7142.51339,710
12/17/201440.8541.8040.4741.62471,103
12/16/201439.8341.2039.6240.59504,596
12/15/201439.9740.2039.5039.94700,870
12/12/201439.8640.0639.4139.64545,202
12/11/201440.1040.8539.9940.15303,166
12/10/201441.4441.6239.9739.99285,981
12/9/201440.8841.8940.8041.79506,632
12/8/201441.9842.3341.2641.44392,218
12/5/201443.3143.4242.0142.25694,149
12/4/201443.7043.9343.2543.64315,944
12/3/201443.3544.3943.1943.84325,150
12/2/201442.8343.6742.8343.30303,164
12/1/201442.9643.2642.6443.02439,414
11/28/201445.0145.1142.9143.08354,579
11/26/201446.3646.3645.1845.27394,601
11/25/201446.7247.2046.1646.29309,423
11/24/201446.8347.0646.3146.88344,564
11/21/201446.9547.3346.3946.78289,683
11/20/201445.2046.4145.2046.32305,378
11/19/201445.6545.8544.9045.36479,287
11/18/201445.7146.0845.6445.83498,708
11/17/201446.0846.1545.3445.60439,973
11/14/201446.9046.9145.9146.03645,827
11/13/201447.3447.3946.5246.94602,194
11/12/201446.9047.4246.7547.37341,026
11/11/201446.7747.2946.7347.05282,678
11/10/201446.8247.1246.4146.86434,524
11/7/201446.7847.1846.5346.85484,540
11/6/201445.8246.8845.6046.83479,488
11/5/201444.8245.7744.5345.75498,791
11/4/201446.0146.2744.2844.48466,598
11/3/201446.5447.0245.8545.85571,047
10/31/201445.6246.4545.2246.43478,564
10/30/201444.2045.4843.5945.07523,825
10/29/201448.3648.3643.4044.571,186,794
10/28/201446.6348.4046.5348.30563,569
10/27/201448.6348.7446.1046.49888,444
10/24/201448.7949.3048.4849.25234,555
10/23/201448.4849.3848.0448.82276,004
10/22/201448.8249.6947.7647.81451,057
10/21/201447.7448.7347.4148.58336,185
10/20/201445.4547.2545.4547.18481,036
10/17/201445.0345.8645.0045.49407,060
10/16/201442.7344.8642.7344.621,027,800
10/15/201443.3944.4043.0043.691,277,573
10/14/201444.9745.0344.1344.28500,002
10/13/201445.4145.9744.5844.62429,389
10/10/201447.0147.5445.6345.63568,904
10/9/201448.4848.5446.9847.01393,616
10/8/201447.9048.5047.2348.48301,479
10/7/201448.8148.9447.8147.85381,104
10/6/201449.1849.5949.0949.09216,954
10/3/201449.3349.5348.8048.87667,388
10/2/201449.3849.5648.4749.00408,062
10/1/201450.8050.8649.3749.40564,000
9/30/201451.2351.2350.3650.77429,015
9/29/201451.3751.6850.7951.23440,212
9/26/201451.7452.0851.5651.92288,553
9/25/201452.6652.9051.6051.84329,739
9/24/201453.0553.4452.7853.02321,621
9/23/201453.4053.6252.9353.12331,096
9/22/201454.2054.2053.2953.46320,866
9/19/201455.1355.3054.0054.451,002,043
9/18/201455.5055.6855.0555.10203,249
9/17/201455.5855.9855.1655.44385,272
9/16/201454.1555.3753.8755.35420,600
9/15/201454.1754.4654.0054.23263,119
9/12/201454.2354.4653.9154.20247,213
9/11/201453.8254.4353.8154.18317,816
9/10/201453.7654.4653.7254.23222,085
9/9/201454.1754.3653.6753.84379,902
9/8/201454.2554.9254.1754.40325,456
9/5/201454.3354.5853.7854.24181,624
9/4/201454.7554.8654.0454.25265,909
9/3/201454.9555.0754.5254.55239,191
9/2/201454.9655.2154.5054.58371,507
8/29/201455.0055.0154.3254.78177,205
8/28/201454.0754.9553.9154.82261,648
8/27/201453.9754.2253.8854.20258,641
8/26/201454.1154.1753.8953.99257,272
8/25/201454.1454.1853.1653.91366,211
8/22/201454.2154.2153.7453.97220,618
8/21/201454.3354.3753.6954.28409,664
8/20/201454.2554.4753.9854.29182,208
8/19/201453.8654.4853.5654.39298,163
8/18/201454.1254.2253.7753.84205,399
8/15/201453.9254.0253.0653.63216,444
8/14/201453.7053.8253.0253.68171,827
8/13/201453.0253.8152.7753.59747,625
8/12/201452.7353.1152.6253.02349,333
8/11/201453.6753.6752.7952.84338,766
8/8/201452.1953.4251.8553.37457,395
8/7/201452.8052.8051.8452.17343,359
8/6/201452.0352.6952.0352.57341,548
8/5/201452.6453.0752.1252.41283,651
8/4/201452.9853.1652.4253.00346,773
8/1/201451.9953.0051.5352.87656,479
7/31/201453.7354.6851.6852.39771,366
7/30/201455.6255.9855.1655.35299,774
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center