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 )

102.30 +1.32 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2009 12.63 13.28 12.41 13.09 952,040 +0.47(+3.74%)
Jul 30, 2009 12.40 13.38 11.88 12.62 3,277,854 +1.58(+14.32%)
Jul 29, 2009 11.27 11.49 10.98 11.04 494,613 -0.40(-3.50%)
Jul 28, 2009 11.45 11.75 11.24 11.44 456,013 -0.08(-0.68%)
Jul 27, 2009 11.55 11.62 11.39 11.52 585,499 +0.07(+0.62%)
Jul 24, 2009 11.56 11.60 11.24 11.45 1,294 -0.19(-1.60%)
Jul 23, 2009 11.16 11.70 11.01 11.63 425,386 +0.52(+4.63%)
Jul 22, 2009 10.87 11.27 10.83 11.12 427,540 +0.16(+1.44%)
Jul 21, 2009 11.10 11.24 10.84 10.96 316,611 +0.03(+0.26%)
Jul 20, 2009 10.61 10.98 10.56 10.93 362,734 +0.39(+3.73%)
Jul 17, 2009 10.47 10.60 10.18 10.54 542,858 +0.08(+0.75%)
Jul 16, 2009 10.29 10.49 10.12 10.46 461,907 +0.14(+1.32%)
Jul 15, 2009 9.900 10.39 9.778 10.32 528,771 +0.64(+6.57%)
Jul 14, 2009 9.306 9.771 9.306 9.685 437,761 +0.25(+2.65%)
Jul 13, 2009 9.142 9.457 9.127 9.435 387,389 +0.29(+3.21%)
Jul 10, 2009 9.063 9.206 8.977 9.142 335,622 -0.04(-0.39%)
Jul 09, 2009 8.949 9.263 8.713 9.178 569,451 +0.34(+3.80%)
Jul 08, 2009 9.092 9.092 8.770 8.841 707,824 -0.21(-2.29%)
Jul 07, 2009 8.941 9.156 8.927 9.049 717,290 +0.08(+0.88%)
Jul 06, 2009 8.891 9.013 8.727 8.970 348,595 +0.04(+0.48%)
Jul 02, 2009 9.085 9.163 8.784 8.927 495,238 -0.28(-3.03%)
Jul 01, 2009 9.099 9.371 8.956 9.206 471,743 +0.21(+2.31%)
Jun 30, 2009 8.920 9.077 8.841 8.999 616,414 +0.06(+0.72%)
Jun 29, 2009 8.734 9.063 8.627 8.934 552,165 +0.22(+2.55%)
Jun 26, 2009 8.584 8.748 8.426 8.713 951,595 +0.08(+0.91%)
Jun 25, 2009 8.312 8.634 8.305 8.634 602,384 -0.01(-0.08%)
Jun 24, 2009 8.455 8.734 8.398 8.641 645,020 +0.26(+3.07%)
Jun 23, 2009 8.362 8.612 8.162 8.384 538,776 -0.01(-0.17%)
Jun 22, 2009 8.777 9.020 8.398 8.398 500,526 -0.46(-5.25%)
Jun 19, 2009 9.371 9.371 8.791 8.863 576,966 -0.06(-0.72%)
Jun 18, 2009 8.813 9.027 8.748 8.927 515,306 +0.08(+0.89%)
Jun 17, 2009 8.949 9.106 8.455 8.848 1,175,483 -0.11(-1.20%)
Jun 16, 2009 9.364 9.550 8.841 8.956 1,694,491 -0.34(-3.69%)
Jun 15, 2009 9.592 9.700 9.056 9.299 1,652,642 -0.37(-3.85%)
Jun 12, 2009 11.22 11.26 9.478 9.671 3,798,550 -1.64(-14.48%)
Jun 11, 2009 11.60 11.95 11.24 11.31 815,015 -0.13(-1.13%)
Jun 10, 2009 11.60 11.77 11.28 11.44 723,642 -0.09(-0.81%)
Jun 09, 2009 11.53 11.72 11.45 11.53 708,330 +0.03(+0.25%)
Jun 08, 2009 11.37 11.60 11.21 11.50 1,020,296 -0.03(-0.25%)
Jun 05, 2009 11.92 12.16 11.32 11.53 1,026,588 -0.27(-2.30%)
Jun 04, 2009 11.62 11.83 11.45 11.80 1,277,715 +0.31(+2.74%)
Jun 03, 2009 11.60 11.75 11.32 11.49 1,121,255 -0.17(-1.47%)
Jun 02, 2009 11.68 11.78 11.27 11.66 1,198,493 -0.06(-0.49%)
Jun 01, 2009 11.62 11.82 11.40 11.72 1,302,337 +0.29(+2.57%)
May 29, 2009 11.52 11.60 11.18 11.42 1,140,426 +0.13(+1.14%)
May 28, 2009 11.07 11.41 10.74 11.29 2,999,210 -0.61(-5.11%)
May 27, 2009 12.27 12.57 11.85 11.90 789,993 -0.45(-3.65%)
May 26, 2009 11.75 12.45 11.55 12.35 630,704 +0.55(+4.67%)
May 22, 2009 11.96 12.07 11.74 11.80 403,239 -0.14(-1.20%)
May 21, 2009 12.14 12.15 11.67 11.95 646,999 -0.39(-3.19%)
May 20, 2009 12.32 12.93 12.24 12.34 537,227 +0.06(+0.52%)
May 19, 2009 12.14 12.47 11.75 12.27 507,523 +0.01(+0.12%)
May 18, 2009 12.30 12.30 11.92 12.26 577,657 +0.04(+0.35%)
May 15, 2009 11.72 12.57 11.45 12.22 894,826 +0.49(+4.21%)
May 14, 2009 11.01 11.87 11.00 11.72 1,023,845 +0.72(+6.57%)
May 13, 2009 11.51 11.51 10.89 11.00 727,788 -0.69(-5.93%)
May 12, 2009 12.16 12.45 11.39 11.70 942,175 -0.42(-3.48%)
May 11, 2009 12.63 12.63 12.07 12.12 739,990 -0.71(-5.52%)
May 08, 2009 12.33 13.03 12.33 12.83 947,614 +0.74(+6.09%)
May 07, 2009 12.93 13.18 11.94 12.09 791,970 -0.69(-5.43%)
May 06, 2009 12.43 12.86 12.23 12.78 825,886 +0.64(+5.30%)
May 05, 2009 12.49 12.79 11.93 12.14 723,255 -0.33(-2.64%)
May 04, 2009 11.50 12.52 11.27 12.47 1,396,953 +1.72(+16.05%)
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.