Cabot Corporation Historical Stock Prices

CBT 
$42.3
*  
0.11
0.26%
Get CBT Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading CBT now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CBT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  41.86  42.50  41.78  42.30 435,496
05/27/2015 42.16 42.5 41.78 42.3 435,898
05/26/2015 42.76 43.13 41.85 42.41 416,180
05/22/2015 42.93 43.37 42.8501 43.21 277,721
05/21/2015 43.35 43.75 42.89 43.16 469,878
05/20/2015 43.54 43.722 43.07 43.34 1,118,011
05/19/2015 43.58 43.67 43.21 43.43 493,624
05/18/2015 43.13 43.62 42.68 43.52 687,702
05/15/2015 43.24 43.34 42.89 43.19 336,384
05/14/2015 43.02 43.54 42.81 43.28 571,408
05/13/2015 42.52 43.04 42.23 42.97 354,020
05/12/2015 42.65 42.99 41.95 42.4 562,305
05/11/2015 43 43.12 42.64 42.73 395,230
05/08/2015 43.29 43.5 42.9875 43.12 216,030
05/07/2015 41.85 42.8 41.64 42.77 542,302
05/06/2015 42.49 42.52 41.83 42.03 400,706
05/05/2015 43.39 43.9797 41.92 42.05 559,987
05/04/2015 43.95 44.511 43.6 43.65 518,134
05/01/2015 42.61 44.73 42.49 43.96 601,670
04/30/2015 47.11 48 41.02 42.74 2,461,093
04/29/2015 46 46.76 44.6401 45.39 1,170,170
04/28/2015 45.43 46.2 45.38 46.18 196,349
04/27/2015 45.76 45.91 45.3409 45.61 400,460
04/24/2015 45.86 46.244 45.32 45.68 132,221
04/23/2015 45.85 46.22 45.47 45.81 203,389
04/22/2015 45.06 45.88 44.85 45.87 207,540
04/21/2015 46.12 46.12 44.94 45.12 332,556
04/20/2015 45.47 46.13 45.16 46.02 270,038
04/17/2015 45.59 45.8 44.98 45.33 314,808
04/16/2015 46.89 46.89 45.88 45.89 211,420
04/15/2015 46.12 47.27 45.752 46.97 345,953
04/14/2015 46.1 46.47 45.57 45.8 178,151
04/13/2015 46.03 46.14 45.57 46.08 207,646
04/10/2015 45.63 46.09 45.44 46.07 156,690
04/09/2015 45.36 45.69 45.15 45.59 290,596
04/08/2015 45.77 45.8 45.31 45.44 265,252
04/07/2015 46.32 46.56 45.58 45.66 444,163
04/06/2015 45.28 46.42 45.28 46.25 573,078
04/02/2015 44.74 45.57 44.73 45.27 401,154
04/01/2015 45.02 45.44 44.36 44.89 393,992
03/31/2015 44.1 45.14 43.95 45 553,507
03/30/2015 43.32 44.57 43.01 44.3 274,409
03/27/2015 43.25 43.52 42.63 42.98 373,410
03/26/2015 43.49 43.79 42.77 43 387,798
03/25/2015 43.83 44 43.37 43.38 314,376
03/24/2015 43.23 43.59 42.875 43.52 547,201
03/23/2015 43.19 43.91 43.19 43.29 482,562
03/20/2015 43.24 43.725 43.1 43.26 636,741
03/19/2015 43.45 43.45 42.95 43.25 368,626
03/18/2015 42.92 43.98 42.54 43.61 518,257
03/17/2015 43.14 43.43 42.77 42.97 447,382
03/16/2015 43.92 43.92 43.2 43.41 382,589
03/13/2015 43.81 44.07 43.49 43.83 278,333
03/12/2015 44.13 44.43 43.67 44 312,231
03/11/2015 44.04 44.13 43.49 43.94 316,249
03/10/2015 44.35 45.01 43.85 43.85 298,111
03/09/2015 45.46 45.705 44.66 44.84 420,583
03/06/2015 45.6 45.7199 45.25 45.53 461,893
03/05/2015 45.69 45.807 45.23 45.78 241,010
03/04/2015 45.33 45.73 45.17 45.6 358,452
03/03/2015 45.6 45.81 45.18 45.51 234,147
03/02/2015 45.1 45.85 44.52 45.79 384,371
02/27/2015 45.59 45.59 44.99 45.12 473,452
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?