$45.43 -0.75 (%) Cabot Corp - NYSE

Feb. 26, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center