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 56.61
  • Currency US$
  • Change -0.50
  • Percent Change -0.876 %
  • Volume 207,447
  • Mon Jul 28, 2014 04:01 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: 56.61 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
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
Jul 18 57.22 56.61 57.01 56.92 235,839
Jul 17 58.10 56.85 57.82 56.91 171,160
Jul 16 58.40 57.49 58.36 57.82 289,650
Jul 15 58.24 57.40 57.79 58.03 203,775
Jul 14 57.82 57.16 57.51 57.68 217,298
Jul 11 57.50 57.07 57.35 57.15 183,066
Jul 10 57.59 56.24 56.24 57.28 298,160
Jul 9 58.17 57.58 57.77 57.90 230,377
Jul 8 58.12 57.42 58.12 57.61 299,028
Jul 7 58.66 57.93 58.45 58.29 226,372
Jul 3 59.12 58.54 58.71 58.62 196,060
Jul 2 58.68 58.25 58.48 58.47 206,242
Jul 1 58.95 57.94 58.26 58.60 535,514
Jun 30 58.34 57.39 58.13 57.99 420,680
Jun 27 58.18 57.64 57.85 58.00 455,915
Jun 26 58.81 58.14 58.54 58.23 250,342
Jun 25 59.05 58.23 58.54 58.70 391,886
Jun 24 59.68 58.51 59.32 58.56 143,067
Jun 23 59.77 59.42 59.71 59.49 177,434
Jun 20 59.76 59.33 59.70 59.57 372,265
Jun 19 60.22 59.53 60.22 59.70 148,813
Jun 18 60.61 59.68 60.39 59.99 180,186
Jun 17 60.87 59.58 59.73 60.30 514,560
Jun 16 59.83 58.91 59.07 59.75 256,208
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.