Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	51.20	51.65	49.58	49.87	369,500	-1.82(-3.51%)
Nov 29, 2021	53.62	53.95	51.52	51.69	327,393	-1.37(-2.58%)
Nov 26, 2021	53.22	54.03	52.07	53.06	318,856	-2.39(-4.30%)
Nov 24, 2021	55.77	55.95	55.00	55.44	233,079	-0.90(-1.60%)
Nov 23, 2021	56.65	57.00	55.60	56.34	604,939	-0.02(-0.03%)
Nov 22, 2021	56.32	57.21	56.17	56.36	376,658	+0.40(+0.71%)
Nov 19, 2021	54.93	56.34	54.84	55.97	325,073	+0.35(+0.63%)
Nov 18, 2021	55.22	55.66	55.33	55.62	306,594	+0.54(+0.98%)
Nov 17, 2021	54.36	55.26	54.05	55.08	340,666	+0.30(+0.55%)
Nov 16, 2021	55.32	56.12	54.74	54.78	376,034	-0.36(-0.65%)
Nov 15, 2021	55.61	55.61	54.49	55.14	322,424	+0.10(+0.19%)
Nov 12, 2021	54.95	55.27	54.64	55.03	267,822	+0.21(+0.38%)
Nov 11, 2021	54.23	55.84	54.02	54.82	329,331	+0.88(+1.63%)
Nov 10, 2021	53.78			53.95	441,607	-0.39(-0.71%)
Nov 09, 2021	57.17	57.17	53.90	54.33	478,229	-1.45(-2.61%)
Nov 08, 2021	55.65	56.34	55.31	55.79	361,288	+0.75(+1.36%)
Nov 05, 2021	53.64	55.17	53.42	55.04	233,489	+2.14(+4.05%)
Nov 04, 2021	53.92	54.00	52.77	52.90	272,078	-0.72(-1.34%)
Nov 03, 2021	52.33	54.24	52.33	53.62	258,003	+1.10(+2.09%)
Nov 02, 2021	51.72	52.69	51.43	52.52	196,528	+1.02(+1.98%)
Nov 01, 2021	50.51	52.00	50.45	51.50	184,569	+1.11(+2.21%)
Oct 29, 2021	50.33	50.65	49.82	50.39	238,249	-0.14(-0.28%)
Oct 28, 2021	49.75	50.66	49.75	50.53	120,708	+1.08(+2.18%)
Oct 27, 2021	51.05	51.04	49.42	49.45	158,774	-1.79(-3.50%)
Oct 26, 2021	51.32			51.24	169,865	-0.15(-0.29%)
Oct 25, 2021	50.92	51.64	50.70	51.40	165,615	+0.69(+1.36%)
Oct 22, 2021	51.06	51.46	50.63	50.71	191,172	-0.09(-0.19%)
Oct 21, 2021	50.57	50.87	50.00	50.80	192,928	-0.04(-0.07%)
Oct 20, 2021	50.17	50.86	49.89	50.84	155,089	+0.53(+1.05%)
Oct 19, 2021	50.62	50.84	49.90	50.31	210,013	-0.03(-0.06%)
Oct 18, 2021	49.87	50.52	49.53	50.34	180,905	+0.18(+0.36%)
Oct 15, 2021	50.85	50.88	50.13	50.16	292,624	+0.26(+0.53%)
Oct 14, 2021	49.02	49.95	48.65	49.89	216,469	+1.26(+2.58%)
Oct 13, 2021	49.11	49.22	48.09	48.64	213,931	-0.28(-0.58%)
Oct 12, 2021	48.77	49.22	48.54	48.92	187,221	+0.02(+0.04%)
Oct 11, 2021	49.22	50.05	48.87	48.90	138,003	+0.01(+0.02%)
Oct 08, 2021	49.54	49.56	48.82	48.89	151,819	-0.54(-1.09%)
Oct 07, 2021	48.66	50.04	48.45	49.43	300,272	+1.30(+2.71%)
Oct 06, 2021	48.01	48.17	46.83	48.13	238,108	-0.40(-0.82%)
Oct 05, 2021	48.68	48.79	47.75	48.52	292,605	+0.16(+0.33%)
Oct 04, 2021	49.09	49.44	47.92	48.36	232,133	-0.45(-0.93%)
Oct 01, 2021	47.73	49.20	47.61	48.82	299,227	+1.48(+3.13%)
Sep 30, 2021	48.86	49.05	47.34	47.33	325,736	-1.28(-2.62%)
Sep 29, 2021	48.04	48.73	47.38	48.61	293,391	+0.68(+1.42%)
Sep 28, 2021	48.71	49.11	47.88	47.93	166,820	-0.57(-1.17%)
Sep 27, 2021	47.49	49.02	47.49	48.50	204,885	+1.23(+2.60%)
Sep 24, 2021	47.33	47.84	47.08	47.27	154,965	-0.19(-0.40%)
Sep 23, 2021	46.31	47.73	46.31	47.46	219,195	+1.60(+3.48%)
Sep 22, 2021	45.97	46.62	45.49	45.86	244,323	+0.43(+0.94%)
Sep 21, 2021	46.40	46.40	45.16	45.44	215,383	-0.49(-1.07%)
Sep 20, 2021	45.63	46.32	44.95	45.93	332,359	-1.18(-2.51%)
Sep 17, 2021	47.65	47.66	46.39	47.11	854,332	-0.53(-1.11%)
Sep 16, 2021	48.15	48.15	46.75	47.64	225,041	-0.55(-1.14%)
Sep 15, 2021	46.99	48.27	46.80	48.18	299,546	+1.10(+2.35%)
Sep 14, 2021	48.15	48.15	46.95	47.08	291,380	-0.95(-1.99%)
Sep 13, 2021	48.32	48.57	47.48	48.03	258,261	+0.25(+0.51%)
Sep 10, 2021	49.40	49.40	47.78	47.79	326,615	-1.18(-2.41%)
Sep 09, 2021	48.41	49.23	47.93	48.97	314,331	+0.44(+0.91%)
Sep 08, 2021	49.39	49.58	48.14	48.52	298,539	-1.15(-2.32%)
Sep 07, 2021	49.57	50.44	49.29	49.68	308,424	-0.04(-0.08%)
Sep 03, 2021	50.53	50.83	49.25	49.71	246,278	-0.96(-1.90%)
Sep 02, 2021	50.18	50.94	49.73	50.68	392,414	+0.43(+0.86%)

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.