CBT

Cabot Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Cabot Corp CBT NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.49 1.34% 37.00 36.88 38.23 37.53 36.51 16:01:00
more quote information »

CBT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week35.5038.2335.0036.11405,3491.504.23%
1 Month39.1643.6634.8138.10428,536-2.16-5.52%
3 Months29.8943.6626.9534.25419,6107.1123.79%
6 Months47.9148.1820.0034.40420,342-10.91-22.77%
1 Year48.1250.5820.0038.63363,661-11.12-23.11%
3 Years53.8168.6320.0048.82341,850-16.81-31.24%
5 Years37.4968.6320.0047.91337,035-0.49-1.31%

CBT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2020 36.51 -0.54 -1.46% 37.14 37.32 36.43 409,054
Jun 30 2020 37.05 0.50 1.37% 36.30 37.22 35.895 237,217
Jun 29 2020 36.55 1.29 3.66% 35.81 36.965 35.69 267,594
Jun 26 2020 35.26 -1.13 -3.11% 36.03 36.39 35.00 719,588
Jun 25 2020 36.39 0.73 2.05% 35.50 36.43 35.00 393,294
Jun 24 2020 35.66 -1.40 -3.78% 36.48 36.48 35.15 397,592
Jun 23 2020 37.06 0.40 1.09% 37.44 37.44 36.58 397,890
Jun 22 2020 36.66 -0.50 -1.35% 36.77 36.89 36.04 261,156
Jun 19 2020 37.1615 -0.15 -0.4% 38.06 38.60 36.91 578,062
Jun 18 2020 37.31 -0.63 -1.66% 37.37 38.03 37.08 359,722
Jun 17 2020 37.94 -0.52 -1.35% 38.60 38.76 37.91 510,852
Jun 16 2020 38.46 1.62 4.4% 38.67 39.20 37.68 354,450
Jun 15 2020 36.84 0.69 1.91% 34.81 37.71 34.81 472,079
Jun 12 2020 36.15 0.96 2.73% 36.81 37.245 35.04 310,757
Jun 11 2020 35.19 -5.20 -12.88% 37.68 37.89 35.05 379,819
Jun 10 2020 40.391 -1.74 -4.13% 42.46 42.47 39.545 513,013
Jun 09 2020 42.13 -0.91 -2.11% 42.25 42.90 41.985 667,465
Jun 08 2020 43.04 0.93 2.21% 42.14 43.06 41.32 347,142
Jun 05 2020 42.11 1.52 3.74% 42.26 43.66 41.04 524,614
Jun 04 2020 40.59 1.36 3.47% 39.16 40.63 38.31 469,369
Jun 03 2020 39.23 1.71 4.56% 38.27 39.525 37.92 289,188
Jun 02 2020 37.52 1.02 2.79% 36.82 37.99 36.82 402,642
See More Historical Prices »


Your Recent History
NYSE
CBT
Cabot
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.