Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	62.07	63.27	61.46	61.66	294,709	-0.04(-0.06%)
Sep 29, 2022	62.43	62.84	60.63	61.69	414,125	-1.67(-2.63%)
Sep 28, 2022	62.10	64.05	61.39	63.36	550,463	+2.02(+3.29%)
Sep 27, 2022	64.08	64.36	60.65	61.35	664,463	-1.67(-2.65%)
Sep 26, 2022	62.91	64.89	62.71	63.02	307,869	-0.33(-0.52%)
Sep 23, 2022	64.10	64.40	62.78	63.34	349,068	-2.40(-3.65%)
Sep 22, 2022	66.88	66.88	65.66	65.75	294,729	-0.71(-1.07%)
Sep 21, 2022	68.21	69.23	66.41	66.46	251,460	-0.79(-1.18%)
Sep 20, 2022	68.71	68.88	66.54	67.25	313,182	-2.63(-3.77%)
Sep 19, 2022	66.06	69.92	65.98	69.89	344,681	+2.62(+3.90%)
Sep 16, 2022	69.40	69.40	64.69	67.26	1,583,684	-3.22(-4.57%)
Sep 15, 2022	70.71	71.78	70.00	70.49	531,459	-0.49(-0.69%)
Sep 14, 2022	70.29	71.32	68.92	70.98	599,256	+0.38(+0.53%)
Sep 13, 2022	69.82	70.82	69.13	70.60	558,061	-1.69(-2.34%)
Sep 12, 2022	71.46	72.45	71.14	72.29	235,515	+1.59(+2.25%)
Sep 09, 2022	69.28	70.82	69.07	70.70	279,540	+1.99(+2.89%)
Sep 08, 2022	67.23	68.85	66.51	68.71	228,275	+0.50(+0.74%)
Sep 07, 2022	66.57	68.48	66.42	68.21	300,225	+1.40(+2.09%)
Sep 06, 2022	68.46	68.46	66.41	66.81	254,354	-0.59(-0.87%)
Sep 02, 2022	69.33	69.41	66.88	67.40	195,798	-0.68(-0.99%)
Sep 01, 2022	68.11	68.40	66.59	68.07	326,732	-1.38(-1.99%)
Aug 31, 2022	70.35	70.50	69.44	69.45	210,412	-1.01(-1.44%)
Aug 30, 2022	72.79	72.85	70.28	70.47	231,542	-1.89(-2.61%)
Aug 29, 2022	71.24	72.70	70.72	72.36	257,544	+0.03(+0.04%)
Aug 26, 2022	74.40	74.72	72.15	72.33	202,573	-2.42(-3.24%)
Aug 25, 2022	72.39	74.79	72.31	74.75	291,281	+2.82(+3.92%)
Aug 24, 2022	71.35	72.16	70.83	71.93	262,405	+0.59(+0.82%)
Aug 23, 2022	69.21	71.56	69.14	71.35	368,373	+2.35(+3.41%)
Aug 22, 2022	70.34	70.34	68.82	68.99	368,339	-2.99(-4.15%)
Aug 19, 2022	73.75	73.80	71.84	71.98	318,164	-2.28(-3.06%)
Aug 18, 2022	73.66	74.67	73.37	74.26	349,785	+0.59(+0.80%)
Aug 17, 2022	74.71	74.71	72.70	73.67	271,536	-1.39(-1.85%)
Aug 16, 2022	73.53	75.09	73.44	75.06	289,481	+1.36(+1.85%)
Aug 15, 2022	72.39	73.95	71.50	73.70	283,704	+0.46(+0.63%)
Aug 12, 2022	71.77	73.52	71.48	73.24	281,313	+1.75(+2.44%)
Aug 11, 2022	70.47	72.64	70.47	71.49	352,458	+1.87(+2.69%)
Aug 10, 2022	69.03	69.65	67.92	69.62	324,720	+2.13(+3.16%)
Aug 09, 2022	69.68	69.68	66.10	67.49	575,524	-2.36(-3.38%)
Aug 08, 2022	70.09	70.58	69.09	69.85	476,665	+0.76(+1.10%)
Aug 05, 2022	69.21	70.39	68.82	69.09	296,316	-1.06(-1.51%)
Aug 04, 2022	70.22	70.92	69.96	70.15	217,618	-0.51(-0.72%)
Aug 03, 2022	71.01	71.01	69.52	70.66	243,028	+0.63(+0.91%)
Aug 02, 2022	71.35	71.35	69.70	70.02	224,949	-1.50(-2.09%)
Aug 01, 2022	70.84	71.83	70.04	71.52	293,521	+0.21(+0.30%)
Jul 29, 2022	70.76	71.85	70.25	71.31	420,261	+1.17(+1.67%)
Jul 28, 2022	68.99	70.31	68.99	70.14	350,874	+1.48(+2.15%)
Jul 27, 2022	67.04	69.05	66.86	68.66	312,402	+1.52(+2.26%)
Jul 26, 2022	68.03	68.43	66.97	67.14	197,017	-1.31(-1.91%)
Jul 25, 2022	67.14	68.63	66.45	68.45	311,405	+1.53(+2.28%)
Jul 22, 2022	67.61	68.17	66.45	66.92	471,062	-0.23(-0.34%)
Jul 21, 2022	64.83	67.17	64.62	67.15	360,028	+1.52(+2.31%)
Jul 20, 2022	64.73	65.82	64.36	65.63	406,284	+0.90(+1.39%)
Jul 19, 2022	62.67	65.19	62.44	64.73	282,243	+2.94(+4.76%)
Jul 18, 2022	62.90	63.47	61.44	61.79	294,361	-0.07(-0.11%)
Jul 15, 2022	62.13	63.18	61.21	61.86	265,667	+1.04(+1.71%)
Jul 14, 2022	61.02	61.79	59.19	60.82	273,579	-1.56(-2.49%)
Jul 13, 2022	62.14	62.88	61.64	62.38	205,947	-0.36(-0.58%)
Jul 12, 2022	62.24	63.75	61.83	62.74	182,350	+0.08(+0.12%)
Jul 11, 2022	62.64	63.59	62.39	62.67	178,930	-0.63(-1.00%)
Jul 08, 2022	63.40	63.83	61.97	63.30	308,622	+0.20(+0.32%)
Jul 07, 2022	61.78	63.56	61.78	63.10	292,416	+2.21(+3.63%)
Jul 06, 2022	60.69	61.64	59.04	60.89	348,861	+0.23(+0.38%)
Jul 05, 2022	60.45	60.81	58.46	60.66	288,269	-1.44(-2.32%)

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.