Cabot Corp Historical Data - CBT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Cabot Corp (CBT)
Cabot Corp (CBT) Historical

Cabot Corp (CBT)

87.00

0.00

(0.00%)

Closed January 02 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.5	-2.79329608939	89.5	89.5	87	113	88.38888889	DE
4	-11.5	-11.6751269036	98.5	103	87	118	94.70457111	DE
12	-16	-15.5339805825	103	109	87	71	99.04468386	DE
26	4	4.81927710843	83	109	78	64	94.72807534	DE
52	11	14.4736842105	76	109	67	55	91.90399681	DE
156	20	29.8507462687	67	109	63	53	88.17691967	DE
260	20	29.8507462687	67	109	63	53	88.17691967	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1735594020	87	-2.5	-2.79	87	87	87	100
1735334820	89.5	0.5	0.56	89.5	89.5	89	125
1734989220	89	-1	-1.11	89	89	89	47
1734730020	90	0	0.00	89	90	88.5	576
1734643620	90	-4	-4.26	92	92	90	65
1734557220	94	-2	-2.08	96	96	94	153
1734470820	96	-3	-3.03	96	96	96	6
1734384420	99	-1	-1.00	99	99	99	1
1734125220	100	0.5	0.50	100	100	100	50
1734038820	99.5	-1.5	-1.49	100	100	99.5	80
1733952420	101	-1	-0.98	101	101	101	93
1733866020	102	-1	-0.97	102	102	102	57
1733779620	103	3.5	3.52	100	103	100	349
1733520420	99.5	2	2.05	99.5	99.5	99.5	30
1733434020	97.5	-10.5	-9.72	98.5	98.5	97.5	40
1733347620	108	2	1.89	107	108	107	23
1733261220	106	0	0.00	106	107	106	35
1733174820	106	1	0.95	105	106	104	20
1732915620	105	0	0.00	105	105	105	39
1732829220	105	-3	-2.78	104	105	104	2
1732742820	108	0	0.00	108	108	108	0
1732656420	108	2	1.89	108	108	108	14
1732570020	106	0	0.00	106	106	106	7
1732310820	106	3	2.91	105	106	104	153
1732224420	103	0	0.00	103	103	103	0
1732138020	103	1	0.98	103	103	103	2
1732051620	102	-1	-0.97	103	103	102	42
1731965220	103	0	0.00	102	103	102	103
1731705960	103	-2	-1.90	103	103	103	1
1731619560	105	0	0.00	105	105	105	0
1731533160	105	-4	-3.67	105	105	105	54
1731446820	109	0	0.00	109	109	109	10
1731360420	109	0	0.00	108	109	107	228
1731101220	109	1	0.93	109	109	109	3
1731014760	108	-1	-0.92	108	108	108	15
1730928360	109	7	6.86	109	109	109	50
1730841960	102	0	0.00	102	102	102	0
1730755560	102	2	2.00	102	102	102	5
1730496360	100	-3	-2.91	100	100	100	1
1730406420	103	0	0.00	103	103	103	0
1730320020	103	0	0.00	103	103	103	0
1730233620	103	0	0.00	103	103	103	0
1730147220	103	0	0.00	103	103	103	0
1729888020	103	-5	-4.63	103	103	103	27
1729801560	108	0	0.00	108	108	108	0
1729715160	108	0	0.00	108	108	108	0
1729628760	108	0	0.00	108	108	108	0
1729542360	108	0	0.00	108	108	108	0
1729283160	108	0	0.00	108	108	108	0
1729196760	108	0	0.00	108	108	108	0
1729110360	108	3	2.86	104	108	104	121
1729023960	105	2	1.94	105	105	105	3
1728937560	103	0	0.00	103	103	103	0
1728678360	103	-1	-0.96	103	103	103	1
1728591960	104	3	2.97	103	104	103	100
1728505620	101	0	0.00	101	101	101	0
1728419220	101	0	0.00	101	101	101	0
1728332820	101	0	0.00	101	101	101	0
1728073620	101	0	0.00	101	101	101	0
1727987220	101	0	0.00	101	101	101	0
1727900820	101	0	0.00	101	101	101	0

JPMorgan BetaBuilders US...

3R Petroleum Oleo E Gas ... ON

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions