Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cabot Corp
(NY:
CBT
)
98.17
+0.70 (+0.72%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
11.52
11.60
11.18
11.42
1,140,426
+0.13(+1.14%)
May 28, 2009
11.07
11.41
10.74
11.29
2,999,210
-0.61(-5.11%)
May 27, 2009
12.27
12.57
11.85
11.90
789,993
-0.45(-3.65%)
May 26, 2009
11.75
12.45
11.55
12.35
630,704
+0.55(+4.67%)
May 22, 2009
11.96
12.07
11.74
11.80
403,239
-0.14(-1.20%)
May 21, 2009
12.14
12.15
11.67
11.95
646,999
-0.39(-3.19%)
May 20, 2009
12.32
12.93
12.24
12.34
537,227
+0.06(+0.52%)
May 19, 2009
12.14
12.47
11.75
12.27
507,523
+0.01(+0.12%)
May 18, 2009
12.30
12.30
11.92
12.26
577,657
+0.04(+0.35%)
May 15, 2009
11.72
12.57
11.45
12.22
894,826
+0.49(+4.21%)
May 14, 2009
11.01
11.87
11.00
11.72
1,023,845
+0.72(+6.57%)
May 13, 2009
11.51
11.51
10.89
11.00
727,788
-0.69(-5.93%)
May 12, 2009
12.16
12.45
11.39
11.70
942,175
-0.42(-3.48%)
May 11, 2009
12.63
12.63
12.07
12.12
739,990
-0.71(-5.52%)
May 08, 2009
12.33
13.03
12.33
12.83
947,614
+0.74(+6.09%)
May 07, 2009
12.93
13.18
11.94
12.09
791,970
-0.69(-5.43%)
May 06, 2009
12.43
12.86
12.23
12.78
825,886
+0.64(+5.30%)
May 05, 2009
12.49
12.79
11.93
12.14
723,255
-0.33(-2.64%)
May 04, 2009
11.50
12.52
11.27
12.47
1,396,953
+1.72(+16.05%)
May 01, 2009
10.32
11.12
9.957
10.74
724,590
+0.30(+2.88%)
Apr 30, 2009
10.91
11.38
10.20
10.44
1,264,407
-0.37(-3.44%)
Apr 29, 2009
10.29
11.18
10.18
10.82
962,172
+0.66(+6.48%)
Apr 28, 2009
10.25
10.53
10.01
10.16
852,931
-0.24(-2.27%)
Apr 27, 2009
10.23
10.51
10.09
10.39
537,434
-0.15(-1.42%)
Apr 24, 2009
10.12
10.69
9.943
10.54
469,878
+0.50(+4.99%)
Apr 23, 2009
10.11
10.21
9.743
10.04
461,488
-0.06(-0.64%)
Apr 22, 2009
9.836
10.38
9.614
10.11
415,054
+0.18(+1.80%)
Apr 21, 2009
9.242
10.03
9.063
9.929
652,902
+0.67(+7.26%)
Apr 20, 2009
9.650
9.650
9.135
9.256
795,143
-0.54(-5.48%)
Apr 17, 2009
9.578
9.943
9.492
9.793
470,078
+0.25(+2.62%)
Apr 16, 2009
9.335
9.642
9.249
9.542
691,930
+0.36(+3.89%)
Apr 15, 2009
8.906
9.220
8.755
9.185
459,830
+0.30(+3.38%)
Apr 14, 2009
8.827
9.106
8.548
8.884
486,688
+0.00(+0.00%)
Apr 13, 2009
9.063
9.099
8.748
8.884
616,913
-0.31(-3.35%)
Apr 09, 2009
8.462
9.256
8.333
9.192
836,506
+0.96(+11.64%)
Apr 08, 2009
7.876
8.233
7.847
8.233
764,272
+0.44(+5.60%)
Apr 07, 2009
7.969
8.076
7.568
7.797
1,045,885
-0.82(-9.47%)
Apr 06, 2009
8.434
8.877
8.434
8.612
665,040
+0.06(+0.75%)
Apr 03, 2009
8.598
8.648
8.412
8.548
678,036
-0.06(-0.66%)
Apr 02, 2009
8.162
8.705
7.976
8.605
845,480
+0.74(+9.36%)
Apr 01, 2009
7.382
7.947
7.239
7.869
856,567
+0.35(+4.66%)
Mar 31, 2009
7.282
7.611
7.203
7.518
1,071,953
+0.36(+5.00%)
Mar 30, 2009
7.289
7.482
7.089
7.160
454,294
-0.59(-7.57%)
Mar 26, 2009
7.404
7.747
7.303
7.747
678,241
+0.47(+6.49%)
Mar 25, 2009
7.160
7.454
6.974
7.275
555,910
+0.11(+1.60%)
Mar 24, 2009
6.953
7.375
6.796
7.160
608,291
+0.10(+1.42%)
Mar 23, 2009
6.846
7.060
6.810
7.060
659,668
+0.39(+5.79%)
Mar 20, 2009
6.753
7.082
6.373
6.674
1,461,675
-0.59(-8.08%)
Mar 19, 2009
7.218
7.461
7.110
7.260
921,442
+0.13(+1.81%)
Mar 18, 2009
6.703
7.189
6.688
7.132
539,670
+0.28(+4.07%)
Mar 17, 2009
6.810
6.853
6.552
6.853
308,925
+0.16(+2.46%)
Mar 16, 2009
6.796
7.017
6.645
6.688
748,321
+0.08(+1.19%)
Mar 13, 2009
6.595
6.652
6.366
6.610
0
+0.09(+1.32%)
Mar 12, 2009
6.481
6.559
6.102
6.524
1,316,651
+0.13(+2.01%)
Mar 11, 2009
6.373
6.452
6.195
6.395
955,666
+0.02(+0.34%)
Mar 10, 2009
5.916
6.438
5.887
6.373
1,276,208
+0.62(+10.82%)
Mar 09, 2009
5.866
5.923
5.701
5.751
798,733
-0.08(-1.35%)
Mar 06, 2009
6.159
6.166
5.701
5.830
0
-0.14(-2.40%)
Mar 05, 2009
6.459
6.502
5.880
5.973
737,486
-0.64(-9.63%)
Mar 04, 2009
6.767
6.803
6.488
6.610
752,217
-0.23(-3.35%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.