Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	36.39	36.56	35.32	35.65	583,913	-1.34(-3.63%)
Jan 30, 2020	36.58	37.07	36.12	36.99	271,754	-0.10(-0.27%)
Jan 29, 2020	37.36	37.66	36.72	37.09	369,504	-0.06(-0.17%)
Jan 28, 2020	37.27	37.49	36.96	37.15	259,382	+0.21(+0.56%)
Jan 27, 2020	37.58	37.75	36.91	36.95	497,652	-1.66(-4.29%)
Jan 24, 2020	38.71	38.76	38.09	38.60	363,604	-0.29(-0.74%)
Jan 23, 2020	38.48	39.12	37.65	38.89	362,912	+0.13(+0.32%)
Jan 22, 2020	39.68	39.85	38.61	38.77	212,796	-0.89(-2.26%)
Jan 21, 2020	39.87	40.11	39.48	39.66	333,000	-0.42(-1.05%)
Jan 17, 2020	40.85	40.89	39.84	40.08	183,982	-0.68(-1.67%)
Jan 16, 2020	40.69	41.12	40.61	40.76	175,681	+0.36(+0.89%)
Jan 15, 2020	40.72	41.13	40.14	40.40	254,428	-0.61(-1.48%)
Jan 14, 2020	40.75	41.41	40.75	41.01	162,388	+0.01(+0.02%)
Jan 13, 2020	40.17	41.00	39.99	41.00	195,164	+0.89(+2.23%)
Jan 10, 2020	40.80	40.81	40.04	40.11	259,765	-0.64(-1.56%)
Jan 09, 2020	41.55	41.77	40.66	40.74	245,090	-0.57(-1.39%)
Jan 08, 2020	40.95	41.51	40.83	41.32	285,230	+0.19(+0.46%)
Jan 07, 2020	41.22	41.57	40.87	41.13	211,819	-0.07(-0.17%)
Jan 06, 2020	41.32	41.64	40.66	41.20	348,829	-0.24(-0.58%)
Jan 03, 2020	41.55	41.77	41.08	41.44	317,553	-0.70(-1.66%)
Jan 02, 2020	42.86	43.10	41.70	42.14	239,110	-0.38(-0.88%)
Dec 31, 2019	42.00	42.76	42.00	42.51	206,113	+0.41(+0.98%)
Dec 30, 2019	42.25	42.48	41.97	42.10	160,229	+0.07(+0.17%)
Dec 27, 2019	42.52	42.56	41.99	42.03	136,030	-0.34(-0.80%)
Dec 26, 2019	42.60	42.96	42.32	42.37	138,605	-0.22(-0.53%)
Dec 24, 2019	42.95	42.98	42.52	42.59	87,743	-0.35(-0.81%)
Dec 23, 2019	42.68	43.01	42.45	42.94	184,690	+0.23(+0.54%)
Dec 20, 2019	42.90	43.28	42.50	42.71	739,840	+0.13(+0.29%)
Dec 19, 2019	42.33	42.80	42.03	42.59	422,237	+0.37(+0.87%)
Dec 18, 2019	42.16	42.44	41.74	42.22	811,740	+0.33(+0.79%)
Dec 17, 2019	42.14	42.32	41.69	41.89	366,545	-0.30(-0.70%)
Dec 16, 2019	42.75	43.30	42.13	42.18	335,336	-0.28(-0.65%)
Dec 13, 2019	43.32	43.61	42.38	42.46	294,192	-0.77(-1.78%)
Dec 12, 2019	42.34	43.50	42.27	43.23	391,573	+0.73(+1.73%)
Dec 11, 2019	42.50	42.78	42.16	42.50	257,251	+0.21(+0.51%)
Dec 10, 2019	41.98	42.74	41.84	42.28	217,471	+0.14(+0.34%)
Dec 09, 2019	42.73	42.85	42.01	42.14	608,772	-0.59(-1.38%)
Dec 06, 2019	42.18	43.03	42.18	42.73	389,983	+1.15(+2.78%)
Dec 05, 2019	41.56	41.68	41.16	41.57	313,228	+0.24(+0.58%)
Dec 04, 2019	41.32	42.16	41.29	41.33	239,022	+0.40(+0.98%)
Dec 03, 2019	41.03	41.29	40.57	40.93	185,743	-0.82(-1.97%)
Dec 02, 2019	42.25	43.07	41.67	41.75	300,868	-0.29(-0.68%)
Nov 29, 2019	42.50	42.57	41.91	42.04	79,025	-0.58(-1.36%)
Nov 27, 2019	42.44	42.78	42.14	42.62	172,245	+0.28(+0.65%)
Nov 26, 2019	42.47	42.47	41.94	42.34	278,008	+0.02(+0.04%)
Nov 25, 2019	42.18	42.43	41.91	42.33	327,304	+0.38(+0.91%)
Nov 22, 2019	42.14	42.52	41.86	41.94	264,839	+0.12(+0.28%)
Nov 21, 2019	42.64	42.72	41.79	41.83	312,257	-0.59(-1.38%)
Nov 20, 2019	42.27	43.15	42.05	42.41	432,500	-0.16(-0.38%)
Nov 19, 2019	43.10	43.10	42.49	42.57	240,116	-0.27(-0.62%)
Nov 18, 2019	42.55	42.91	42.10	42.84	291,877	+0.17(+0.40%)
Nov 15, 2019	43.78	44.07	42.65	42.67	346,363	-0.87(-2.00%)
Nov 14, 2019	43.53	44.00	43.52	43.54	241,821	-0.24(-0.55%)
Nov 13, 2019	43.36	43.93	43.17	43.78	274,328	-0.04(-0.08%)
Nov 12, 2019	44.13	44.26	43.41	43.82	351,483	-0.12(-0.26%)
Nov 11, 2019	44.34	44.57	43.88	43.93	390,030	-0.67(-1.51%)
Nov 08, 2019	44.16	44.66	43.47	44.61	488,466	+0.45(+1.03%)
Nov 07, 2019	43.36	44.39	43.16	44.16	402,245	+1.45(+3.39%)
Nov 06, 2019	43.68	43.68	42.40	42.71	459,781	-1.63(-3.69%)
Nov 05, 2019	41.21	44.92	40.55	44.34	703,735	+1.54(+3.59%)
Nov 04, 2019	41.31	43.12	41.04	42.81	480,547	+2.02(+4.94%)

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.