$46.02 +0.69 (%) Cabot Corp - NYSE

Apr. 20, 2015 | 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
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
4/13/201546.0346.1445.5746.08207,646
4/10/201545.6346.0945.4446.07156,695
4/9/201545.3645.6945.1545.59290,596
4/8/201545.7745.8045.3145.44265,252
4/7/201546.3246.5645.5845.66444,163
4/6/201545.2846.4245.2846.25573,078
4/2/201544.7445.5744.7345.27401,154
4/1/201545.0245.4444.3644.89393,992
3/31/201544.1045.1443.9545.00553,507
3/30/201543.3244.5743.0144.30274,409
3/27/201543.2543.5242.6342.98373,410
3/26/201543.4943.7942.7743.00387,798
3/25/201543.8344.0043.3743.38314,376
3/24/201543.2343.5942.8843.52549,775
3/23/201543.1943.9143.1943.29482,562
3/20/201543.2443.7343.1043.26636,741
3/19/201543.4543.4542.9543.25371,188
3/18/201542.9243.9842.5443.61518,257
3/17/201543.1443.4342.7742.97447,382
3/16/201543.9243.9243.2043.41382,589
3/13/201543.8144.0743.4943.83278,333
3/12/201544.1344.4343.6744.00312,231
3/11/201544.0444.1343.4943.94316,249
3/10/201544.3545.0143.8543.85298,111
3/9/201545.4645.7144.6644.84420,583
3/6/201545.6045.7245.2545.53461,893
3/5/201545.6945.8145.2345.78241,010
3/4/201545.3345.7345.1745.60358,452
3/3/201545.6045.8145.1845.51234,147
3/2/201545.1045.8544.5245.79384,371
2/27/201545.5945.5944.9945.12473,452
2/26/201546.0546.0745.3145.43359,745
2/25/201546.6346.7745.9546.18356,220
2/24/201546.7247.1246.3546.87256,413
2/23/201546.4346.7646.0446.63322,684
2/20/201546.9647.0446.1246.79518,606
2/19/201546.3547.3745.9447.18271,646
2/18/201547.5647.6146.6646.82354,204
2/17/201546.7547.9446.3847.86511,247
2/13/201547.2347.3546.8647.04276,858
2/12/201547.0647.3646.8847.14284,248
2/11/201546.5246.8846.2546.53179,330
2/10/201547.0247.2846.1946.75342,831
2/9/201546.0446.9946.0446.84354,240
2/6/201546.1146.4145.8346.26539,502
2/5/201545.5446.0045.2745.96533,225
2/4/201545.0645.6444.5745.20616,666
2/3/201543.4045.4443.4045.39663,143
2/2/201542.6243.1541.7742.99477,285
1/30/201542.6343.1642.2842.41612,108
1/29/201542.3043.4140.5243.121,496,443
1/28/201541.7842.0140.3340.37592,501
1/27/201541.0441.6440.4141.20343,168
1/26/201541.1741.7440.8941.63454,257
1/23/201542.8643.0041.0241.26415,434
1/22/201542.6343.0342.0242.94393,574
1/21/201541.3942.2741.1342.18317,699
1/20/201541.7942.0140.7841.37302,063
1/16/201540.9641.6340.7441.58296,538
1/15/201542.1342.3041.0741.23302,029
1/14/201541.7742.2341.0541.84754,468
1/13/201542.3743.1241.1041.61733,491
1/12/201543.1343.4242.0042.26603,051
1/9/201544.3044.4943.1343.17404,009
1/8/201543.2044.3442.9044.23553,118
1/7/201543.1343.3842.5242.90403,748
1/6/201543.2943.3442.5642.77521,823
1/5/201543.4043.5243.0343.28512,503
1/2/201543.8743.9743.4243.80414,428
12/31/201444.3444.3843.5843.86598,444
12/30/201443.8144.5643.8144.15199,360
12/29/201443.6644.2443.5543.91189,506
12/26/201444.0244.1843.7443.80247,338
12/24/201443.6744.0043.3043.91135,461
12/23/201443.7143.9943.5443.77245,557
12/22/201443.2843.6042.8443.53308,930
12/19/201442.7743.2642.6243.24555,599
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center