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 )

102.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2009 10.95 11.43 10.24 10.49 1,259,098 -0.37(-3.44%)
Apr 29, 2009 10.33 11.23 10.22 10.86 958,132 +0.66(+6.48%)
Apr 28, 2009 10.29 10.57 10.06 10.20 849,350 -0.24(-2.27%)
Apr 27, 2009 10.27 10.55 10.13 10.44 535,178 -0.15(-1.43%)
Apr 24, 2009 10.16 10.73 9.985 10.59 467,905 +0.50(+4.99%)
Apr 23, 2009 10.16 10.25 9.784 10.09 459,550 -0.06(-0.64%)
Apr 22, 2009 9.877 10.42 9.654 10.15 413,311 +0.18(+1.80%)
Apr 21, 2009 9.281 10.07 9.101 9.970 650,160 +0.68(+7.26%)
Apr 20, 2009 9.690 9.690 9.173 9.295 791,804 -0.54(-5.48%)
Apr 17, 2009 9.618 9.985 9.532 9.834 468,104 +0.25(+2.62%)
Apr 16, 2009 9.374 9.683 9.288 9.583 689,025 +0.36(+3.89%)
Apr 15, 2009 8.943 9.259 8.792 9.223 457,899 +0.30(+3.38%)
Apr 14, 2009 8.864 9.144 8.584 8.922 484,644 +0.00(+0.00%)
Apr 13, 2009 9.101 9.137 8.785 8.922 614,323 -0.31(-3.35%)
Apr 09, 2009 8.498 9.295 8.369 9.231 832,994 +0.96(+11.64%)
Apr 08, 2009 7.909 8.268 7.880 8.268 761,062 +0.44(+5.60%)
Apr 07, 2009 8.002 8.110 7.600 7.830 1,041,493 -0.82(-9.47%)
Apr 06, 2009 8.469 8.915 8.469 8.649 662,248 +0.06(+0.75%)
Apr 03, 2009 8.634 8.685 8.448 8.584 675,189 -0.06(-0.67%)
Apr 02, 2009 8.196 8.742 8.009 8.642 841,930 +0.74(+9.36%)
Apr 01, 2009 7.413 7.981 7.270 7.902 852,971 +0.35(+4.66%)
Mar 31, 2009 7.313 7.643 7.234 7.550 1,067,452 +0.36(+5.00%)
Mar 30, 2009 7.320 7.514 7.119 7.191 452,386 -0.59(-7.57%)
Mar 26, 2009 7.435 7.780 7.334 7.780 675,393 +0.47(+6.49%)
Mar 25, 2009 7.191 7.485 7.003 7.305 553,576 +0.11(+1.60%)
Mar 24, 2009 6.982 7.406 6.824 7.191 605,737 +0.10(+1.42%)
Mar 23, 2009 6.874 7.090 6.839 7.090 656,898 +0.39(+5.79%)
Mar 20, 2009 6.781 7.112 6.400 6.702 1,455,538 -0.59(-8.08%)
Mar 19, 2009 7.248 7.492 7.140 7.291 917,573 +0.13(+1.81%)
Mar 18, 2009 6.731 7.219 6.716 7.162 537,403 +0.28(+4.07%)
Mar 17, 2009 6.839 6.882 6.580 6.882 307,628 +0.17(+2.46%)
Mar 16, 2009 6.824 7.047 6.673 6.716 745,178 +0.08(+1.19%)
Mar 13, 2009 6.623 6.681 6.393 6.637 0 +0.09(+1.32%)
Mar 12, 2009 6.508 6.587 6.127 6.551 1,311,122 +0.13(+2.01%)
Mar 11, 2009 6.400 6.479 6.221 6.422 951,653 +0.02(+0.34%)
Mar 10, 2009 5.941 6.465 5.912 6.400 1,270,850 +0.62(+10.82%)
Mar 09, 2009 5.890 5.948 5.725 5.775 795,379 -0.08(-1.35%)
Mar 06, 2009 6.185 6.192 5.725 5.854 0 -0.14(-2.40%)
Mar 05, 2009 6.487 6.530 5.905 5.998 734,390 -0.64(-9.63%)
Mar 04, 2009 6.795 6.831 6.515 6.637 749,058 -0.23(-3.35%)
Mar 02, 2009 7.392 7.442 6.846 6.867 718,890 -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 8.038 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%)
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.