Cabot Corp $55.35

down 0.00


30/7/2014 04:01 PM  |  NYSE : CBT  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBT historical data

Date Open High Low Close Volume
7/30/201455.6255.9855.1655.35299,774
7/29/201456.6656.8655.2955.40527,356
7/28/201457.1057.1056.3856.61207,447
7/25/201457.9258.2856.9357.11367,220
7/24/201457.5458.2657.0558.08337,540
7/23/201457.3557.6656.9757.59167,924
7/22/201456.7457.2856.7457.22213,292
7/21/201456.6556.7156.1256.59299,508
7/18/201457.0157.2256.6156.92235,839
7/17/201457.8258.1056.8556.91171,160
7/16/201458.3658.4057.4957.82289,650
7/15/201457.7958.2457.4058.03203,775
7/14/201457.5157.8257.1657.68217,298
7/11/201457.3557.5057.0757.15183,066
7/10/201456.2457.5956.2457.28298,160
7/9/201457.7758.1757.5857.90230,377
7/8/201458.1258.1257.4257.61299,028
7/7/201458.4558.6657.9358.29226,372
7/3/201458.7159.1258.5458.62196,060
7/2/201458.4858.6858.2558.47206,242
7/1/201458.2658.9557.9458.60535,514
6/30/201458.1358.3457.3957.99420,680
6/27/201457.8558.1857.6458.00455,915
6/26/201458.5458.8158.1458.23250,342
6/25/201458.5459.0558.2358.70391,886
6/24/201459.3259.6858.5158.56143,067
6/23/201459.7159.7759.4259.49177,434
6/20/201459.7059.7659.3359.57372,265
6/19/201460.2260.2259.5359.70148,813
6/18/201460.3960.6159.6859.99180,186
6/17/201459.7360.8759.5860.30514,560
6/16/201459.0759.8358.9159.75256,208
6/13/201459.0859.7258.8759.19127,595
6/12/201459.4259.6858.8759.07189,042
6/11/201459.4359.9459.2159.51266,446
6/10/201459.3059.6458.8559.61100,364
6/9/201459.3759.9059.3359.45218,468
6/6/201459.7059.9859.1959.42216,808
6/5/201459.0759.4758.6159.45171,300
6/4/201457.6359.0557.5659.01355,871
6/3/201457.3757.9357.0057.74257,478
6/2/201456.6657.2555.9257.24307,628
5/30/201456.6157.0256.4256.55160,362
5/29/201456.5056.8055.9556.61123,049
5/28/201456.0156.4155.8156.30199,995
5/27/201456.9057.1455.8456.13293,100
5/23/201456.0556.8655.8956.61186,202
5/22/201456.2856.6155.8056.04208,986
5/21/201455.7356.4555.3956.28323,480
5/20/201456.0756.1755.0555.49401,817
5/19/201456.4657.1556.0856.21341,368
5/16/201456.6156.7056.0956.53355,322
5/15/201458.2958.6956.1756.40642,411
5/14/201459.3559.5258.3158.41346,834
5/13/201459.9861.4659.3859.65480,385
5/12/201458.6159.9558.6159.92206,230
5/9/201458.9959.1658.3558.56166,784
5/8/201458.5359.4558.3458.99331,149
5/7/201458.5058.7057.7758.59487,883
5/6/201457.7759.0857.7158.28264,056
5/5/201457.4458.3456.9758.15221,867
5/2/201457.5058.3257.4657.64305,265
5/1/201457.9458.3256.0257.61520,843
4/30/201456.7557.9856.6057.80340,100
4/29/201456.6657.5256.3656.88307,703
4/28/201458.2858.3755.8156.27402,237
4/25/201458.3558.6157.9358.07116,292
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
Trading Center