Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	59.97	61.30	59.55	61.26	417,567	+0.08(+0.13%)
Jun 29, 2022	62.22	62.22	60.31	61.18	322,048	-1.10(-1.77%)
Jun 28, 2022	63.85	64.24	62.10	62.29	398,517	-0.85(-1.35%)
Jun 27, 2022	63.04	63.68	62.00	63.14	327,305	+0.59(+0.94%)
Jun 24, 2022	58.64	62.55	58.64	62.55	938,998	+4.40(+7.56%)
Jun 23, 2022	59.62	59.82	57.62	58.16	433,944	-1.64(-2.75%)
Jun 22, 2022	58.71	60.06	57.92	59.80	379,704	-0.51(-0.84%)
Jun 21, 2022	60.61	61.22	59.40	60.31	388,027	+1.24(+2.10%)
Jun 17, 2022	59.14	59.92	57.28	59.07	786,319	+0.44(+0.75%)
Jun 16, 2022	62.98	63.32	57.82	58.63	460,093	-6.29(-9.69%)
Jun 15, 2022	65.18	65.76	63.88	64.92	316,539	+0.32(+0.49%)
Jun 14, 2022	65.55	65.93	63.96	64.60	469,137	-1.40(-2.12%)
Jun 13, 2022	68.08	68.41	65.07	66.00	838,461	-3.92(-5.60%)
Jun 10, 2022	70.19	71.68	68.85	69.92	653,211	-1.46(-2.04%)
Jun 09, 2022	72.49	73.11	71.32	71.38	307,177	-1.48(-2.03%)
Jun 08, 2022	73.91	75.11	72.75	72.86	404,685	-1.64(-2.20%)
Jun 07, 2022	74.35	74.54	73.57	74.50	509,776	-0.43(-0.58%)
Jun 06, 2022	73.54	75.42	73.11	74.93	693,993	+2.25(+3.09%)
Jun 03, 2022	74.06	74.67	72.15	72.69	365,722	-2.21(-2.95%)
Jun 02, 2022	71.30	75.02	71.30	74.89	692,320	+3.73(+5.24%)
Jun 01, 2022	72.93	73.09	69.34	71.17	426,773	-1.44(-1.98%)
May 31, 2022	74.40	75.50	72.57	72.61	862,565	-1.47(-1.98%)
May 27, 2022	69.53	74.18	69.53	74.08	608,126	+4.56(+6.56%)
May 26, 2022	68.12	70.10	68.12	69.52	441,821	+1.97(+2.91%)
May 25, 2022	66.11	68.17	65.68	67.55	270,947	+0.94(+1.41%)
May 24, 2022	66.32	66.99	64.79	66.61	356,154	-0.29(-0.43%)
May 23, 2022	66.80	67.76	66.20	66.90	282,563	+0.75(+1.14%)
May 20, 2022	67.20	67.70	64.47	66.14	285,478	-0.49(-0.73%)
May 19, 2022	66.35	67.66	66.11	66.63	559,374	-0.79(-1.18%)
May 18, 2022	68.78	69.45	67.02	67.42	401,907	-1.62(-2.35%)
May 17, 2022	67.24	69.09	66.80	69.05	305,937	+3.31(+5.04%)
May 16, 2022	64.30	67.31	63.52	65.73	515,381	+1.00(+1.55%)
May 13, 2022	63.24	65.11	62.97	64.73	334,927	+2.29(+3.67%)
May 12, 2022	61.91	63.13	61.15	62.44	317,985	+0.27(+0.43%)
May 11, 2022	61.94	64.08	61.64	62.17	396,069	+0.49(+0.79%)
May 10, 2022	63.39	63.75	60.77	61.68	491,981	-1.09(-1.73%)
May 09, 2022	62.90	64.09	62.46	62.77	469,168	-1.19(-1.87%)
May 06, 2022	65.39	65.39	63.49	63.97	368,324	-1.64(-2.50%)
May 05, 2022	67.12	67.20	64.76	65.61	525,054	-2.00(-2.95%)
May 04, 2022	66.89	68.06	65.90	67.60	783,729	+1.17(+1.75%)
May 03, 2022	65.14	66.53	63.91	66.44	815,195	+3.13(+4.95%)
May 02, 2022	63.18	63.85	61.83	63.31	528,605	+0.40(+0.64%)
Apr 29, 2022	63.54	64.57	62.47	62.90	406,966	-0.69(-1.08%)
Apr 28, 2022	63.88	63.96	61.78	63.59	318,668	+0.53(+0.83%)
Apr 27, 2022	62.88	63.70	62.41	63.07	502,184	+0.21(+0.33%)
Apr 26, 2022	63.44	64.07	62.44	62.86	521,909	-0.89(-1.39%)
Apr 25, 2022	63.56	64.20	61.99	63.75	695,080	-0.88(-1.36%)
Apr 22, 2022	66.88	66.88	64.61	64.62	337,930	-2.48(-3.70%)
Apr 21, 2022	68.50	69.48	66.65	67.11	392,794	-0.48(-0.71%)
Apr 20, 2022	66.67	68.04	66.67	67.59	294,641	+1.42(+2.15%)
Apr 19, 2022	64.32	66.30	64.32	66.16	265,797	+1.76(+2.73%)
Apr 18, 2022	64.18	64.89	63.83	64.40	399,964	+0.30(+0.46%)
Apr 14, 2022	64.51	64.94	63.69	64.11	351,000	-0.19(-0.30%)
Apr 13, 2022	62.56	64.31	62.56	64.30	285,778	+1.42(+2.26%)
Apr 12, 2022	63.35	64.29	62.30	62.88	322,765	+0.11(+0.18%)
Apr 11, 2022	62.33	63.37	61.57	62.76	392,618	+0.33(+0.54%)
Apr 08, 2022	62.27	63.08	61.89	62.43	426,896	+0.48(+0.77%)
Apr 07, 2022	62.18	62.40	60.97	61.95	788,176	+0.06(+0.09%)
Apr 06, 2022	62.68	62.72	61.62	61.89	429,493	-1.23(-1.95%)
Apr 05, 2022	65.05	65.95	63.04	63.12	584,086	-1.90(-2.92%)
Apr 04, 2022	65.00	65.32	63.67	65.03	435,665	+0.03(+0.04%)

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.