USX:CBT - Cabot Corporation Cabot Corporation
Sector: Materials, Industry: Commodity Chemicals
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
23 Jun 2021 USD 57.92 56.88 57.4 57.27 57.27 +0.140 (+0.25%) 426,671
22 Jun 2021 USD 57.97 56.7 57.45 57.13 57.13 -0.480 (-0.83%) 387,277
21 Jun 2021 USD 58.38 56.92 57.36 57.61 57.61 +1.120 (+1.98%) 501,618
18 Jun 2021 USD 57.67 56.39 57.0 56.49 56.49 -1.230 (-2.13%) 791,884
17 Jun 2021 USD 60.48 57.23 60.48 57.72 57.72 -2.850 (-4.71%) 466,589
16 Jun 2021 USD 61.42 60.09 61.17 60.57 60.57 -0.810 (-1.32%) 371,791
15 Jun 2021 USD 61.71 60.83 61.63 61.38 61.38 -0.110 (-0.18%) 361,190
14 Jun 2021 USD 62.6899 61.16 62.5 61.49 61.49 -1.100 (-1.76%) 261,249
11 Jun 2021 USD 63.23 62.34 62.72 62.59 62.59 +0.280 (+0.45%) 152,172
10 Jun 2021 USD 63.445 62.24 63.36 62.31 62.31 -0.510 (-0.81%) 162,680
9 Jun 2021 USD 63.57 62.7 63.37 62.82 62.82 -0.860 (-1.35%) 164,034
8 Jun 2021 USD 63.81 62.3038 63.04 63.68 63.68 +0.390 (+0.62%) 290,202
7 Jun 2021 USD 65.25 63.23 65.11 63.29 63.29 -1.560 (-2.41%) 320,700
4 Jun 2021 USD 65.14 63.77 64.59 64.85 64.85 +0.570 (+0.89%) 528,688
3 Jun 2021 USD 64.385 62.58 63.52 64.28 64.28 +0.410 (+0.64%) 493,919
2 Jun 2021 USD 64.9 63.58 64.9 63.87 63.87 -0.890 (-1.37%) 411,852
1 Jun 2021 USD 64.95 63.71 63.82 64.76 64.76 +1.180 (+1.86%) 246,628
28 May 2021 USD 63.63 62.59 63.44 63.58 63.58 +0.210 (+0.33%) 250,838
27 May 2021 USD 63.64 62.73 63.0 63.37 63.37 +0.760 (+1.21%) 286,002
26 May 2021 USD 62.74 61.79 62.32 62.61 62.61 +0.590 (+0.95%) 200,194
25 May 2021 USD 63.5 61.93 63.14 62.02 62.02 -1.140 (-1.80%) 325,705
24 May 2021 USD 63.34 62.45 63.02 63.16 63.16 +0.430 (+0.69%) 200,481
21 May 2021 USD 63.36 62.37 62.58 62.73 62.73 +0.680 (+1.10%) 262,966
20 May 2021 USD 62.33 61.06 61.56 62.05 62.05 +0.220 (+0.36%) 271,093
19 May 2021 USD 62.1 60.85 61.58 61.83 61.83 -0.500 (-0.80%) 361,825
18 May 2021 USD 63.5199 62.24 63.25 62.33 62.33 -0.780 (-1.24%) 306,871
17 May 2021 USD 63.51 61.4749 62.14 63.11 63.11 +0.830 (+1.33%) 281,438
14 May 2021 USD 62.31 61.4397 61.6 62.28 62.28 +0.950 (+1.55%) 349,307
13 May 2021 USD 61.82 60.0 60.0 61.33 61.33 +1.230 (+2.05%) 301,964
12 May 2021 USD 61.77 60.07 61.57 60.1 60.1 -1.480 (-2.40%) 226,211