Cabot Corp $55.35

up +1.12


16/9/2014 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
9/16/201454.1555.3753.8755.35420,486
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
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
Trading Center