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 )

100.83 -0.42 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Mar 31, 2009 7.313 7.643 7.234 7.550 1,067,407 +0.36(+4.99%)
Mar 30, 2009 7.320 7.514 7.119 7.191 452,367 -0.59(-7.57%)
Mar 26, 2009 7.435 7.780 7.335 7.780 675,365 +0.47(+6.49%)
Mar 25, 2009 7.191 7.485 7.003 7.306 553,553 +0.11(+1.60%)
Mar 24, 2009 6.982 7.406 6.824 7.191 605,711 +0.10(+1.42%)
Mar 23, 2009 6.875 7.090 6.839 7.090 656,871 +0.39(+5.79%)
Mar 20, 2009 6.781 7.112 6.401 6.702 1,455,478 -0.59(-8.08%)
Mar 19, 2009 7.248 7.493 7.141 7.291 917,535 +0.13(+1.81%)
Mar 18, 2009 6.731 7.220 6.717 7.162 537,381 +0.28(+4.07%)
Mar 17, 2009 6.839 6.882 6.580 6.882 307,615 +0.17(+2.46%)
Mar 16, 2009 6.824 7.047 6.674 6.717 745,148 +0.08(+1.19%)
Mar 13, 2009 6.623 6.681 6.393 6.638 0 +0.09(+1.32%)
Mar 12, 2009 6.508 6.587 6.128 6.551 1,311,068 +0.13(+2.01%)
Mar 11, 2009 6.401 6.480 6.221 6.422 951,614 +0.02(+0.34%)
Mar 10, 2009 5.941 6.465 5.912 6.401 1,270,797 +0.62(+10.82%)
Mar 09, 2009 5.891 5.948 5.725 5.776 795,346 -0.08(-1.35%)
Mar 06, 2009 6.185 6.192 5.725 5.855 0 -0.14(-2.40%)
Mar 05, 2009 6.487 6.530 5.905 5.998 734,359 -0.64(-9.63%)
Mar 04, 2009 6.796 6.832 6.516 6.638 749,027 -0.23(-3.35%)
Mar 02, 2009 7.392 7.442 6.846 6.868 718,860 -0.66(-8.78%)
Feb 27, 2009 7.600 7.830 7.521 7.528 0 -0.25(-3.23%)
Feb 26, 2009 7.916 8.039 7.737 7.780 573,700 -0.01(-0.09%)
Feb 25, 2009 7.859 7.988 7.694 7.787 736,616 -0.14(-1.81%)
Feb 24, 2009 7.845 8.046 7.607 7.931 563,736 +0.15(+1.94%)
Feb 23, 2009 8.060 8.153 7.780 7.780 664,233 -0.22(-2.78%)
Feb 20, 2009 8.197 8.326 7.888 8.003 675,807 -0.34(-4.05%)
Feb 19, 2009 8.807 8.822 8.297 8.340 440,340 -0.34(-3.89%)
Feb 18, 2009 8.836 8.936 8.549 8.678 533,713 -0.08(-0.90%)
Feb 17, 2009 8.980 8.980 8.692 8.757 674,036 -0.49(-5.28%)
Feb 13, 2009 9.619 9.734 9.166 9.245 504,128 -0.34(-3.52%)
Feb 12, 2009 9.324 9.727 9.095 9.583 994,386 +0.22(+2.30%)
Feb 11, 2009 9.339 9.605 9.238 9.367 767,874 +0.09(+1.01%)
Feb 10, 2009 9.533 9.712 9.181 9.274 950,659 -0.32(-3.30%)
Feb 09, 2009 9.475 9.640 9.360 9.590 1,279,774 +0.16(+1.68%)
Feb 06, 2009 9.181 9.569 9.181 9.432 1,463,905 +0.25(+2.74%)
Feb 05, 2009 9.102 9.447 8.922 9.181 716,581 +0.05(+0.55%)
Feb 04, 2009 8.936 9.403 8.850 9.130 834,885 +0.24(+2.67%)
Feb 03, 2009 9.202 9.295 8.728 8.893 742,028 -0.36(-3.88%)
Feb 02, 2009 9.418 9.633 9.109 9.253 704,931 -0.34(-3.59%)
Jan 30, 2009 9.504 9.727 9.454 9.597 0 +0.14(+1.52%)
Jan 29, 2009 10.87 11.01 9.382 9.454 1,311,417 -1.75(-15.64%)
Jan 28, 2009 10.64 11.21 10.56 11.21 607,023 +0.79(+7.59%)
Jan 27, 2009 10.46 10.70 10.18 10.42 799,528 -0.03(-0.27%)
Jan 26, 2009 10.22 10.62 10.14 10.45 519,401 +0.25(+2.47%)
Jan 23, 2009 9.942 10.30 9.820 10.19 713,200 +0.00(+0.00%)
Jan 22, 2009 10.47 10.54 10.06 10.19 743,581 -0.43(-4.06%)
Jan 21, 2009 10.49 10.65 10.14 10.62 772,358 +0.22(+2.07%)
Jan 20, 2009 10.97 10.98 10.32 10.41 571,464 -0.65(-5.85%)
Jan 16, 2009 10.90 11.18 10.70 11.06 680,799 +0.24(+2.26%)
Jan 15, 2009 10.30 10.90 10.08 10.81 505,009 +0.29(+2.73%)
Jan 14, 2009 10.77 10.84 10.29 10.52 516,026 -0.54(-4.87%)
Jan 13, 2009 10.90 11.08 10.73 11.06 588,540 +0.06(+0.59%)
Jan 12, 2009 11.45 11.46 10.79 11.00 611,878 -0.53(-4.61%)
Jan 09, 2009 11.51 11.90 10.98 11.53 1,256,345 -0.03(-0.25%)
Jan 08, 2009 11.08 11.61 10.84 11.56 687,112 +0.50(+4.55%)
Jan 07, 2009 11.54 11.55 10.97 11.06 591,629 -0.71(-6.04%)
Jan 06, 2009 11.52 11.97 11.38 11.77 687,333 +0.40(+3.54%)
Jan 05, 2009 11.16 11.57 10.94 11.36 677,196 +0.11(+1.02%)
Jan 02, 2009 11.04 11.34 10.68 11.25 0 +0.26(+2.35%)
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.