Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabot Corp (NY: CBT )

100.87 -1.26 (-1.23%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.600 7.830 7.521 7.528 0 -0.25(-3.23%)
Feb 26, 2009 7.916 8.038 7.736 7.780 573,724 -0.01(-0.09%)
Feb 25, 2009 7.859 7.988 7.693 7.787 736,646 -0.14(-1.81%)
Feb 24, 2009 7.844 8.045 7.607 7.930 563,759 +0.15(+1.94%)
Feb 23, 2009 8.060 8.153 7.780 7.780 664,261 -0.22(-2.78%)
Feb 20, 2009 8.196 8.325 7.887 8.002 675,835 -0.34(-4.05%)
Feb 19, 2009 8.807 8.821 8.297 8.340 440,358 -0.34(-3.89%)
Feb 18, 2009 8.836 8.936 8.548 8.677 533,735 -0.08(-0.90%)
Feb 17, 2009 8.979 8.979 8.692 8.757 674,064 -0.49(-5.28%)
Feb 13, 2009 9.618 9.733 9.166 9.245 504,149 -0.34(-3.52%)
Feb 12, 2009 9.324 9.726 9.094 9.583 994,427 +0.22(+2.30%)
Feb 11, 2009 9.338 9.604 9.238 9.367 767,906 +0.09(+1.01%)
Feb 10, 2009 9.532 9.712 9.180 9.274 950,698 -0.32(-3.30%)
Feb 09, 2009 9.475 9.640 9.360 9.590 1,279,827 +0.16(+1.68%)
Feb 06, 2009 9.180 9.568 9.180 9.432 1,463,966 +0.25(+2.74%)
Feb 05, 2009 9.101 9.446 8.922 9.180 716,611 +0.05(+0.55%)
Feb 04, 2009 8.936 9.403 8.850 9.130 834,919 +0.24(+2.67%)
Feb 03, 2009 9.202 9.294 8.728 8.893 742,059 -0.36(-3.88%)
Feb 02, 2009 9.417 9.633 9.108 9.252 704,960 -0.34(-3.59%)
Jan 30, 2009 9.504 9.726 9.453 9.597 0 +0.14(+1.52%)
Jan 29, 2009 10.87 11.01 9.381 9.453 1,311,471 -1.75(-15.64%)
Jan 28, 2009 10.64 11.21 10.56 11.21 607,048 +0.79(+7.59%)
Jan 27, 2009 10.46 10.70 10.18 10.42 799,561 -0.03(-0.27%)
Jan 26, 2009 10.22 10.62 10.14 10.44 519,423 +0.25(+2.47%)
Jan 23, 2009 9.942 10.30 9.820 10.19 713,230 +0.00(+0.00%)
Jan 22, 2009 10.47 10.54 10.06 10.19 743,612 -0.43(-4.06%)
Jan 21, 2009 10.49 10.65 10.14 10.62 772,390 +0.22(+2.07%)
Jan 20, 2009 10.97 10.98 10.32 10.41 571,488 -0.65(-5.85%)
Jan 16, 2009 10.90 11.18 10.70 11.06 680,827 +0.24(+2.26%)
Jan 15, 2009 10.30 10.90 10.08 10.81 505,030 +0.29(+2.73%)
Jan 14, 2009 10.77 10.84 10.29 10.52 516,047 -0.54(-4.87%)
Jan 13, 2009 10.90 11.08 10.73 11.06 588,565 +0.06(+0.59%)
Jan 12, 2009 11.45 11.46 10.79 11.00 611,904 -0.53(-4.61%)
Jan 09, 2009 11.51 11.90 10.98 11.53 1,256,397 -0.03(-0.25%)
Jan 08, 2009 11.08 11.61 10.84 11.56 687,140 +0.50(+4.55%)
Jan 07, 2009 11.54 11.55 10.97 11.06 591,654 -0.71(-6.04%)
Jan 06, 2009 11.51 11.97 11.38 11.77 687,361 +0.40(+3.54%)
Jan 05, 2009 11.16 11.57 10.94 11.36 677,224 +0.12(+1.02%)
Jan 02, 2009 11.04 11.34 10.68 11.25 0 +0.26(+2.35%)
Jan 01, 2009 10.69 11.07 10.65 10.99 0 +0.00(+0.00%)
Dec 31, 2008 10.69 11.07 10.65 10.99 935,301 +0.27(+2.48%)
Dec 30, 2008 10.17 10.75 10.13 10.72 843,836 +0.69(+6.87%)
Dec 29, 2008 10.12 10.19 9.834 10.04 596,249 -0.01(-0.14%)
Dec 26, 2008 10.11 10.16 9.970 10.05 368,308 +0.01(+0.07%)
Dec 24, 2008 9.870 10.14 9.870 10.04 191,474 +0.13(+1.30%)
Dec 23, 2008 10.26 10.47 9.863 9.913 630,459 -0.37(-3.63%)
Dec 22, 2008 10.55 10.55 9.970 10.29 917,535 -0.30(-2.85%)
Dec 19, 2008 10.40 10.72 10.18 10.59 1,247,680 +0.21(+2.01%)
Dec 18, 2008 10.52 10.52 10.09 10.38 1,348,844 -0.06(-0.55%)
Dec 17, 2008 10.60 10.78 10.29 10.44 1,216,228 -0.36(-3.33%)
Dec 16, 2008 10.67 10.85 9.640 10.80 1,833,838 -0.43(-3.84%)
Dec 15, 2008 12.20 12.24 10.88 11.23 1,540,302 -0.97(-7.95%)
Dec 12, 2008 11.63 12.46 11.49 12.20 0 +0.09(+0.71%)
Dec 11, 2008 12.64 13.29 12.00 12.11 2,272,075 -2.66(-18.04%)
Dec 10, 2008 14.50 14.99 14.35 14.78 717,366 +0.49(+3.42%)
Dec 09, 2008 14.17 14.74 13.96 14.29 1,171,143 +0.04(+0.30%)
Dec 08, 2008 14.13 14.64 13.69 14.24 1,070,085 +0.45(+3.28%)
Dec 05, 2008 13.15 13.81 12.41 13.79 770,440 +0.53(+4.01%)
Dec 04, 2008 13.20 13.73 12.90 13.26 526,127 -0.24(-1.81%)
Dec 03, 2008 13.14 13.95 12.94 13.50 810,699 -0.10(-0.74%)
Dec 02, 2008 12.89 13.62 12.81 13.61 637,268 +0.93(+7.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.