Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabot Corp (NY: CBT )

99.98 -0.17 (-0.16%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.568 7.797 7.489 7.496 0 -0.25(-3.23%)
Feb 26, 2009 7.882 8.004 7.704 7.747 576,167 -0.01(-0.09%)
Feb 25, 2009 7.825 7.954 7.661 7.754 739,783 -0.14(-1.81%)
Feb 24, 2009 7.811 8.011 7.575 7.897 566,160 +0.15(+1.94%)
Feb 23, 2009 8.026 8.119 7.747 7.747 667,089 -0.22(-2.78%)
Feb 20, 2009 8.161 8.290 7.854 7.968 678,713 -0.34(-4.05%)
Feb 19, 2009 8.769 8.784 8.262 8.305 442,233 -0.34(-3.89%)
Feb 18, 2009 8.798 8.898 8.512 8.641 536,008 -0.08(-0.90%)
Feb 17, 2009 8.941 8.941 8.655 8.719 676,934 -0.49(-5.28%)
Feb 13, 2009 9.578 9.692 9.127 9.206 506,296 -0.34(-3.52%)
Feb 12, 2009 9.284 9.685 9.056 9.542 998,662 +0.21(+2.30%)
Feb 11, 2009 9.299 9.563 9.199 9.327 771,176 +0.09(+1.01%)
Feb 10, 2009 9.492 9.671 9.141 9.234 954,747 -0.31(-3.30%)
Feb 09, 2009 9.435 9.599 9.320 9.549 1,285,277 +0.16(+1.68%)
Feb 06, 2009 9.141 9.528 9.141 9.392 1,470,200 +0.25(+2.74%)
Feb 05, 2009 9.063 9.406 8.884 9.141 719,663 +0.05(+0.55%)
Feb 04, 2009 8.898 9.363 8.812 9.091 838,475 +0.24(+2.67%)
Feb 03, 2009 9.163 9.255 8.691 8.855 745,219 -0.36(-3.88%)
Feb 02, 2009 9.377 9.592 9.070 9.213 707,962 -0.34(-3.59%)
Jan 30, 2009 9.463 9.685 9.413 9.556 0 +0.14(+1.52%)
Jan 29, 2009 10.82 10.97 9.342 9.413 1,317,056 -1.75(-15.64%)
Jan 28, 2009 10.59 11.16 10.51 11.16 609,633 +0.79(+7.59%)
Jan 27, 2009 10.41 10.66 10.14 10.37 802,966 -0.03(-0.27%)
Jan 26, 2009 10.18 10.57 10.10 10.40 521,635 +0.25(+2.47%)
Jan 23, 2009 9.900 10.26 9.778 10.15 716,267 +0.00(+0.00%)
Jan 22, 2009 10.42 10.49 10.02 10.15 746,779 -0.43(-4.06%)
Jan 21, 2009 10.44 10.60 10.10 10.58 775,679 +0.21(+2.07%)
Jan 20, 2009 10.92 10.94 10.28 10.36 573,921 -0.64(-5.85%)
Jan 16, 2009 10.85 11.14 10.66 11.01 683,726 +0.24(+2.26%)
Jan 15, 2009 10.26 10.85 10.04 10.77 507,181 +0.29(+2.73%)
Jan 14, 2009 10.72 10.79 10.25 10.48 518,245 -0.54(-4.87%)
Jan 13, 2009 10.86 11.04 10.69 11.02 591,071 +0.06(+0.59%)
Jan 12, 2009 11.40 11.41 10.74 10.95 614,509 -0.53(-4.61%)
Jan 09, 2009 11.46 11.85 10.94 11.48 1,261,747 -0.03(-0.25%)
Jan 08, 2009 11.03 11.56 10.79 11.51 690,066 +0.50(+4.55%)
Jan 07, 2009 11.49 11.50 10.92 11.01 594,173 -0.71(-6.04%)
Jan 06, 2009 11.47 11.92 11.33 11.72 690,288 +0.40(+3.54%)
Jan 05, 2009 11.12 11.52 10.90 11.32 680,108 +0.11(+1.02%)
Jan 02, 2009 10.99 11.29 10.64 11.20 0 +0.26(+2.35%)
Jan 01, 2009 10.64 11.02 10.61 10.94 0 +0.00(+0.00%)
Dec 31, 2008 10.64 11.02 10.61 10.94 939,284 +0.26(+2.48%)
Dec 30, 2008 10.13 10.70 10.09 10.68 847,429 +0.69(+6.87%)
Dec 29, 2008 10.08 10.15 9.792 9.993 598,788 -0.01(-0.14%)
Dec 26, 2008 10.06 10.12 9.928 10.01 369,877 +0.01(+0.07%)
Dec 24, 2008 9.828 10.10 9.828 10.000 192,290 +0.13(+1.30%)
Dec 23, 2008 10.21 10.43 9.821 9.871 633,144 -0.37(-3.63%)
Dec 22, 2008 10.51 10.51 9.928 10.24 921,443 -0.30(-2.85%)
Dec 19, 2008 10.36 10.67 10.14 10.54 1,252,993 +0.21(+2.01%)
Dec 18, 2008 10.48 10.48 10.04 10.34 1,354,588 -0.06(-0.55%)
Dec 17, 2008 10.55 10.73 10.24 10.39 1,221,407 -0.36(-3.33%)
Dec 16, 2008 10.62 10.80 9.599 10.75 1,841,647 -0.43(-3.84%)
Dec 15, 2008 12.15 12.19 10.83 11.18 1,546,861 -0.97(-7.95%)
Dec 12, 2008 11.58 12.40 11.44 12.15 0 +0.09(+0.71%)
Dec 11, 2008 12.59 13.23 11.95 12.06 2,281,750 -2.65(-18.04%)
Dec 10, 2008 14.44 14.93 14.29 14.71 720,420 +0.49(+3.42%)
Dec 09, 2008 14.11 14.67 13.90 14.23 1,176,130 +0.04(+0.30%)
Dec 08, 2008 14.07 14.58 13.63 14.18 1,074,642 +0.45(+3.28%)
Dec 05, 2008 13.10 13.76 12.36 13.73 773,720 +0.53(+4.01%)
Dec 04, 2008 13.15 13.68 12.85 13.20 528,368 -0.24(-1.81%)
Dec 03, 2008 13.08 13.89 12.88 13.45 814,152 -0.10(-0.74%)
Dec 02, 2008 12.84 13.56 12.75 13.55 639,981 +0.93(+7.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.