The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Cabot Corp.

  • CBT
  • NYSE
  • Industrial Products
  • Latest 54.78
  • Currency US$
  • Change -0.04
  • Percent Change -0.073 %
  • Volume 177,205
  • Fri Aug 29, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 54.78 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 55.01 54.32 55.00 54.78 177,205
Aug 28 54.95 53.90 54.07 54.82 261,648
Aug 27 54.22 53.88 53.97 54.20 258,641
Aug 26 54.17 53.88 54.11 53.99 257,272
Aug 25 54.18 53.16 54.14 53.91 366,211
Aug 22 54.21 53.74 54.21 53.97 220,618
Aug 21 54.37 53.69 54.33 54.28 409,664
Aug 20 54.47 53.98 54.25 54.29 182,208
Aug 19 54.48 53.56 53.86 54.39 298,163
Aug 18 54.22 53.77 54.12 53.84 205,399
Aug 15 54.02 53.06 53.92 53.63 216,444
Aug 14 53.82 53.02 53.70 53.68 171,827
Aug 13 53.81 52.77 53.02 53.59 747,625
Aug 12 53.11 52.62 52.73 53.02 349,333
Aug 11 53.67 52.79 53.67 52.84 338,766
Aug 8 53.42 51.85 52.19 53.37 457,395
Aug 7 52.80 51.84 52.80 52.17 343,359
Aug 6 52.68 52.03 52.03 52.57 341,548
Aug 5 53.07 52.12 52.64 52.41 283,651
Aug 4 53.16 52.42 52.98 53.00 346,773
Aug 1 53.00 51.53 51.99 52.87 656,479
Jul 31 54.68 51.68 53.73 52.39 771,366
Jul 30 55.98 55.16 55.62 55.35 299,774
Jul 29 56.86 55.29 56.66 55.40 527,356
Jul 28 57.10 56.38 57.10 56.61 207,447
Jul 25 58.28 56.93 57.92 57.11 367,220
Jul 24 58.26 57.05 57.54 58.08 337,540
Jul 23 57.66 56.97 57.35 57.59 167,924
Jul 22 57.28 56.74 56.74 57.22 213,292
Jul 21 56.71 56.12 56.65 56.59 299,508
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.