Cabot Corporation Historical Stock Prices

CBT 
$54.07
*  
0.08
0.15%
Get CBT Alerts
*Delayed - data as of Aug. 27, 2014 13:39 ET  -  Find a broker to begin trading CBT now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CBT Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
13:39  53.95  54.12  53.88  54.07 126,013
08/26/2014 54.11 54.17 53.885 53.99 257,272
08/25/2014 54.14 54.18 53.16 53.91 366,211
08/22/2014 54.21 54.21 53.74 53.97 220,618
08/21/2014 54.33 54.37 53.69 54.28 409,664
08/20/2014 54.25 54.47 53.98 54.29 182,208
08/19/2014 53.86 54.48 53.56 54.39 298,163
08/18/2014 54.12 54.22 53.77 53.84 205,399
08/15/2014 53.92 54.02 53.06 53.63 216,444
08/14/2014 53.7 53.82 53.02 53.68 171,827
08/13/2014 53.02 53.81 52.77 53.59 747,625
08/12/2014 52.73 53.11 52.62 53.02 349,333
08/11/2014 53.67 53.67 52.79 52.84 338,766
08/08/2014 52.19 53.42 51.85 53.37 457,395
08/07/2014 52.8 52.8 51.84 52.17 343,359
08/06/2014 52.03 52.685 52.03 52.57 341,548
08/05/2014 52.64 53.07 52.12 52.41 283,651
08/04/2014 52.98 53.1599 52.42 53 346,773
08/01/2014 51.99 53 51.53 52.87 656,479
07/31/2014 53.73 54.68 51.68 52.39 771,366
07/30/2014 55.62 55.98 55.16 55.35 299,774
07/29/2014 56.66 56.86 55.29 55.4 527,356
07/28/2014 57.1 57.1 56.38 56.61 201,436
07/25/2014 57.92 58.28 56.93 57.11 367,220
07/24/2014 57.54 58.26 57.048 58.08 337,540
07/23/2014 57.35 57.66 56.97 57.59 167,924
07/22/2014 56.74 57.28 56.74 57.22 213,292
07/21/2014 56.65 56.71 56.12 56.59 299,508
07/18/2014 57.01 57.219 56.61 56.92 235,839
07/17/2014 57.82 58.1 56.85 56.91 171,160
07/16/2014 58.36 58.396 57.49 57.82 289,650
07/15/2014 57.79 58.24 57.4 58.03 203,775
07/14/2014 57.51 57.82 57.1603 57.68 217,298
07/11/2014 57.35 57.5 57.07 57.15 183,066
07/10/2014 56.24 57.59 56.24 57.28 298,160
07/09/2014 57.77 58.17 57.58 57.9 230,377
07/08/2014 58.12 58.12 57.424 57.61 299,028
07/07/2014 58.45 58.66 57.931 58.29 226,372
07/03/2014 58.71 59.12 58.54 58.62 196,060
07/02/2014 58.48 58.68 58.25 58.47 206,242
07/01/2014 58.26 58.95 57.94 58.6 535,514
06/30/2014 58.13 58.34 57.39 57.99 418,080
06/27/2014 57.85 58.175 57.64 58 455,915
06/26/2014 58.54 58.81 58.137 58.23 250,342
06/25/2014 58.54 59.05 58.23 58.7 391,886
06/24/2014 59.32 59.68 58.51 58.56 143,067
06/23/2014 59.71 59.77 59.42 59.49 177,434
06/20/2014 59.7 59.76 59.33 59.57 372,265
06/19/2014 60.22 60.22 59.53 59.7 148,813
06/18/2014 60.39 60.61 59.68 59.99 180,186
06/17/2014 59.73 60.87 59.58 60.3 514,560
06/16/2014 59.07 59.83 58.91 59.75 256,208
06/13/2014 59.08 59.72 58.866 59.19 127,595
06/12/2014 59.42 59.68 58.87 59.07 189,042
06/11/2014 59.43 59.9369 59.2101 59.51 266,446
06/10/2014 59.3 59.64 58.85 59.61 100,364
06/09/2014 59.37 59.9 59.33 59.45 218,468
06/06/2014 59.7 59.9775 59.19 59.42 216,808
06/05/2014 59.07 59.47 58.61 59.45 171,300
06/04/2014 57.63 59.05 57.56 59.01 355,871
06/03/2014 57.37 57.93 57 57.74 257,478
06/02/2014 56.66 57.25 55.92 57.24 307,628
05/30/2014 56.61 57.02 56.42 56.55 160,362
05/29/2014 56.5 56.8 55.95 56.61 123,049
05/28/2014 56.01 56.41 55.81 56.3 199,995
05/27/2014 56.9 57.14 55.84 56.13 293,100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?