Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	59.53	59.71	58.73	59.66	267,306	+0.20(+0.33%)
May 27, 2021	59.12	59.72	58.87	59.47	304,778	+1.04(+1.78%)
May 26, 2021	58.15	58.55	57.66	58.42	214,536	+0.55(+0.95%)
May 25, 2021	58.92	59.25	57.79	57.87	349,039	-1.06(-1.80%)
May 24, 2021	58.81	59.11	58.27	58.94	214,844	+0.40(+0.69%)
May 21, 2021	58.40	59.12	58.20	58.54	281,805	+0.63(+1.10%)
May 20, 2021	57.44	58.16	56.98	57.90	290,515	+0.21(+0.36%)
May 19, 2021	57.46	57.95	56.78	57.70	387,911	-0.47(-0.80%)
May 18, 2021	59.02	59.27	58.08	58.16	328,843	-0.73(-1.24%)
May 17, 2021	57.99	59.26	57.37	58.89	301,601	+0.77(+1.33%)
May 14, 2021	57.48	58.14	57.33	58.12	374,332	+0.89(+1.55%)
May 13, 2021	55.99	57.69	55.99	57.23	323,597	+1.15(+2.05%)
May 12, 2021	57.45	57.64	56.05	56.08	242,417	-1.38(-2.40%)
May 11, 2021	56.74	57.73	56.15	57.46	397,216	+0.06(+0.10%)
May 10, 2021	58.55	59.25	57.41	57.41	578,766	-0.79(-1.36%)
May 07, 2021	58.72	59.25	58.04	58.20	468,801	-0.51(-0.87%)
May 06, 2021	57.00	58.79	56.12	58.71	655,220	+1.88(+3.30%)
May 05, 2021	56.25	57.07	54.41	56.84	1,498,589	+3.28(+6.11%)
May 04, 2021	53.28	54.78	52.41	53.56	416,599	+1.22(+2.34%)
May 03, 2021	51.78	52.91	51.50	52.34	307,317	+1.13(+2.20%)
Apr 30, 2021	52.29	52.69	51.16	51.21	437,551	-1.45(-2.75%)
Apr 29, 2021	53.28	53.60	52.56	52.66	388,694	-0.29(-0.55%)
Apr 28, 2021	52.72	53.35	52.70	52.95	207,015	+0.50(+0.96%)
Apr 27, 2021	51.80	52.65	51.55	52.44	252,975	+0.49(+0.93%)
Apr 26, 2021	51.80	52.39	51.75	51.96	376,371	+0.26(+0.51%)
Apr 23, 2021	50.71	51.87	50.59	51.70	333,066	+1.03(+2.03%)
Apr 22, 2021	51.58	51.58	50.66	50.67	453,311	-0.92(-1.79%)
Apr 21, 2021	50.21	51.87	50.17	51.59	453,075	+1.31(+2.60%)
Apr 20, 2021	50.78	50.93	49.54	50.29	309,025	-0.79(-1.55%)
Apr 19, 2021	51.05	51.38	50.80	51.08	279,971	-0.01(-0.02%)
Apr 16, 2021	51.03	51.43	50.59	51.09	166,854	+0.63(+1.26%)
Apr 15, 2021	50.14	50.80	49.54	50.46	258,297	+0.59(+1.18%)
Apr 14, 2021	49.41	50.42	49.14	49.87	148,081	+0.49(+1.00%)
Apr 13, 2021	50.18	50.18	48.88	49.37	222,541	-0.94(-1.87%)
Apr 12, 2021	49.77	50.67	49.66	50.32	388,309	+0.71(+1.43%)
Apr 09, 2021	49.41	49.70	49.11	49.61	187,323	+0.28(+0.57%)
Apr 08, 2021	49.77	49.77	48.81	49.33	286,849	-0.47(-0.94%)
Apr 07, 2021	50.62	50.71	49.74	49.79	231,797	-0.74(-1.46%)
Apr 06, 2021	49.87	50.94	49.87	50.53	297,935	+0.38(+0.76%)
Apr 05, 2021	50.12	50.69	49.64	50.15	234,410	+0.43(+0.86%)
Apr 01, 2021	49.15	49.78	48.54	49.72	325,029	+0.78(+1.60%)
Mar 31, 2021	48.99	49.59	48.55	48.93	583,028	-0.07(-0.13%)
Mar 30, 2021	48.00	49.07	47.64	49.00	222,054	+1.00(+2.08%)
Mar 29, 2021	48.99	49.64	47.89	48.00	260,005	-1.05(-2.13%)
Mar 26, 2021	48.80	49.55	48.16	49.05	295,452	+1.17(+2.44%)
Mar 25, 2021	46.51	48.14	45.95	47.88	326,552	+0.91(+1.95%)
Mar 24, 2021	47.11	48.44	46.90	46.97	222,685	+0.40(+0.86%)
Mar 23, 2021	48.36	48.79	46.15	46.56	328,437	-2.40(-4.90%)
Mar 22, 2021	49.21	49.21	48.21	48.96	314,991	-0.21(-0.44%)
Mar 19, 2021	49.67	49.78	48.35	49.18	698,818	-0.52(-1.05%)
Mar 18, 2021	50.48	51.23	49.62	49.70	237,613	-0.79(-1.57%)
Mar 17, 2021	49.28	50.57	49.28	50.49	218,544	+1.32(+2.68%)
Mar 16, 2021	48.85	49.55	48.02	49.18	272,509	+0.04(+0.08%)
Mar 15, 2021	49.34	49.34	48.30	49.14	136,488	-0.36(-0.74%)
Mar 12, 2021	49.50	49.68	48.99	49.50	120,559	+0.21(+0.44%)
Mar 11, 2021	49.66	50.19	49.09	49.29	124,089	-0.09(-0.19%)
Mar 10, 2021	48.52	49.58	48.20	49.38	167,738	+1.33(+2.76%)
Mar 09, 2021	48.87	48.87	47.80	48.06	231,106	-0.35(-0.73%)
Mar 08, 2021	47.54	49.10	47.45	48.41	243,987	+1.03(+2.17%)
Mar 05, 2021	46.10	47.39	45.61	47.39	342,711	+1.81(+3.97%)
Mar 04, 2021	46.58	47.11	44.88	45.57	309,944	-0.97(-2.08%)
Mar 03, 2021	46.72	47.33	46.51	46.55	200,157	-0.32(-0.68%)
Mar 02, 2021	47.49	47.65	46.81	46.86	178,087	-0.46(-0.97%)

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.