Cabot Corp Historical Data - CBT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	2.10526315789	95	95	94.5	1	94.75	DE
4	6	6.59340659341	91	95.5	90.5	11	93.49418605	DE
12	9	10.2272727273	88	95.5	78	57	88.53780148	DE
26	16	19.7530864198	81	95.5	78	55	89.25998474	DE
52	34	53.9682539683	63	95.5	63	51	83.14777328	DE
156	30	44.776119403	67	95.5	63	49	82.80825203	DE
260	30	44.776119403	67	95.5	63	49	82.80825203	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1726604760	94.5	-0.5	-0.53	94.5	94.5	94.5	1
1726518420	95	4.5	4.97	95	95	95	1
1726259220	90.5	0	0.00	90.5	90.5	90.5	0
1726172820	90.5	0	0.00	90.5	90.5	90.5	0
1726086420	90.5	0	0.00	90.5	90.5	90.5	0
1726000020	90.5	0	0.00	90.5	90.5	90.5	0
1725913620	90.5	-4	-4.23	90.5	90.5	90.5	10
1725654360	94.5	0	0.00	94.5	94.5	94.5	0
1725567960	94.5	0	0.00	94.5	94.5	94.5	0
1725481560	94.5	0	0.00	94.5	94.5	94.5	0
1725395160	94.5	-1	-1.05	94.5	94.5	94.5	1
1725308760	95.5	1.5	1.60	95.5	95.5	95.5	3
1725049560	94	0	0.00	94	94	94	0
1724963160	94	1	1.08	94	94	94	5
1724876820	93	0	0.00	93	93	93	0
1724790420	93	-1	-1.06	93	93	93	15
1724704020	94	0	0.00	94	94	94	0
1724444820	94	3	3.30	91	94	91	50
1724358360	91	0	0.00	91	91	91	0
1724271960	91	0	0.00	91	91	91	0
1724185560	91	1.5	1.68	91	91	91	5
1724099220	89.5	-0.5	-0.56	89.5	89.5	89.5	81
1723840020	90	-0.5	-0.55	90	90	90	5
1723753620	90.5	4	4.62	87.5	90.5	87.5	107
1723667160	86.5	-1	-1.14	86.5	86.5	86.5	3
1723580760	87.5	-1	-1.13	87.5	87.5	87.5	30
1723494420	88.5	0	0.00	88.5	88.5	88.5	0
1723235220	88.5	0	0.00	88.5	88.5	88.5	0
1723148820	88.5	-1	-1.12	88.5	88.5	88.5	13
1723062360	89.5	-3.5	-3.76	94	94	89.5	31
1722975960	93	14.5	18.47	81	93	81	315
1722889620	78.5	-3	-3.68	80.5	80.5	78	99
1722630360	81.5	-8	-8.94	87.5	87.5	81.5	118
1722544020	89.5	-2	-2.19	93	93.5	89.5	38
1722457560	91.5	-0.5	-0.54	92	92	91.5	196
1722371220	92	1	1.10	92	92	92	10
1722284760	91	1	1.11	91	91	91	2
1722025620	90	0.5	0.56	90.5	90.5	90	33
1721939220	89.5	0	0.00	89.5	89.5	89.5	0
1721852820	89.5	0	0.00	89.5	89.5	89.5	0
1721766420	89.5	0	0.00	89.5	89.5	89.5	20
1721679960	89.5	3	3.47	88	89.5	87.5	288
1721420760	86.5	-3.5	-3.89	88	88	86.5	115
1721334360	90	-1.5	-1.64	90	90	90	30
1721248020	91.5	3	3.39	91.5	91.5	91.5	90
1721161560	88.5	0.5	0.57	88.5	88.5	88.5	1
1721075160	88	1	1.15	88	88	88	104
1720815960	87	3.5	4.19	86.5	87	86.5	45
1720729560	83.5	1.5	1.83	83.5	83.5	83.5	216
1720643160	82	0	0.00	82	82	82	0
1720556760	82	0	0.00	82	82	82	0
1720470360	82	-1	-1.20	82	82	82	10
1720211220	83	0	0.00	83	83	83	0
1720124820	83	0	0.00	83	83	83	0
1720038420	83	0	0.00	83	83	83	0
1719952020	83	0	0.00	83	83	83	15
1719865620	83	-5	-5.68	83	83	83	28
1719606420	88	0	0.00	88	88	88	0
1719520020	88	0	0.00	88	88	88	8
1719433620	88	0.5	0.57	88	88	88	14
1719347160	87.5	-4.5	-4.89	87.5	87.5	87.5	110
1719260760	92	0	0.00	92	92	92	0
1719001560	92	0	0.00	92	92	92	0
1718915160	92	2.5	2.79	91	92	91	209
1718828760	89.5	0	0.00	89.5	89.5	89.5	0
1718742360	89.5	-1.5	-1.65	89.5	89.5	89.5	1

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cabot Corp (CBT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cabot Corp (CBT) Historical

Cabot Corp (CBT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History