Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.99	33.42	32.44	32.55	392,879	-0.74(-2.22%)
May 28, 2020	34.54	34.54	33.17	33.29	655,792	-0.77(-2.25%)
May 27, 2020	33.51	34.61	33.34	34.05	712,970	+1.36(+4.17%)
May 26, 2020	32.17	33.47	32.17	32.69	432,111	+1.76(+5.69%)
May 22, 2020	31.39	31.62	30.39	30.93	324,557	-0.44(-1.41%)
May 21, 2020	30.47	31.60	30.47	31.37	583,557	+0.75(+2.45%)
May 20, 2020	30.23	31.32	30.02	30.62	481,549	+0.95(+3.19%)
May 19, 2020	29.45	30.65	28.85	29.67	469,412	+0.11(+0.37%)
May 18, 2020	27.55	29.80	27.48	29.57	699,301	+3.30(+12.54%)
May 15, 2020	25.85	26.55	25.63	26.27	484,621	+0.32(+1.25%)
May 14, 2020	24.80	26.19	24.33	25.95	516,987	+0.51(+2.02%)
May 13, 2020	26.41	26.41	25.28	25.43	561,942	-1.17(-4.41%)
May 12, 2020	28.47	29.24	26.40	26.60	1,416,862	-2.14(-7.44%)
May 11, 2020	28.67	29.11	27.84	28.74	795,990	-0.59(-2.00%)
May 08, 2020	28.79	29.36	28.79	29.33	533,138	+1.04(+3.67%)
May 07, 2020	28.38	28.98	28.18	28.29	239,104	+0.40(+1.42%)
May 06, 2020	28.53	28.76	27.87	27.90	215,513	-0.45(-1.59%)
May 05, 2020	29.01	29.57	28.33	28.35	287,694	-0.03(-0.10%)
May 04, 2020	27.81	28.77	27.67	28.37	342,344	-0.37(-1.29%)

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.