Research Report
Hotstocked.com has a complete research report available for CBT stock.
Download CBT report.
Research Report
Get the full report for FREE
| Date: | Aug 13, 2009 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download CBT report |
|---|
| | |
|---|
| Example preview: |
|
Historical Prices for Cabot Corporation (CBT)
|
|
| Historical Data for Cabot (CBT) |
|
|
|
|
After Hours:
$ 22.66
|
0.00
(0.00%)
|
Volume: 700
|
4:10 PM EST Nov 20, 2009
|
|
|
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Chg |
%Chg |
Adj. Close |
| 11/20/09 |
22.67 |
23.01 |
22.43 |
22.66 |
441,919 |
-0.42 |
-1.82% |
22.66 |
| 11/19/09 |
23.85 |
23.85 |
22.75 |
23.08 |
833,251 |
-0.95 |
-3.95% |
23.08 |
| 11/18/09 |
24.13 |
24.20 |
23.81 |
24.03 |
839,828 |
0.00 |
0.00% |
24.03 |
| 11/17/09 |
23.93 |
24.19 |
23.64 |
24.03 |
487,382 |
-0.14 |
-0.58% |
24.03 |
| 11/16/09 |
23.49 |
24.47 |
23.355 |
24.17 |
521,703 |
1.02 |
4.41% |
24.17 |
| 11/13/09 |
23.06 |
23.32 |
22.88 |
23.15 |
257,193 |
0.13 |
0.56% |
23.15 |
| 11/12/09 |
23.01 |
23.28 |
22.61 |
23.02 |
357,515 |
-0.07 |
-0.30% |
23.02 |
| 11/11/09 |
23.13 |
23.14 |
22.52 |
23.09 |
352,216 |
0.28 |
1.23% |
23.09 |
| 11/10/09 |
22.68 |
23.04 |
22.48 |
22.81 |
213,016 |
-0.07 |
-0.31% |
22.81 |
| 11/9/09 |
22.15 |
22.89 |
21.94 |
22.88 |
340,524 |
1.03 |
4.71% |
22.88 |
| 11/6/09 |
21.44 |
22.04 |
21.44 |
21.85 |
661,346 |
0.15 |
0.69% |
21.85 |
| 11/5/09 |
21.34 |
21.73 |
21.25 |
21.70 |
804,534 |
0.66 |
3.14% |
21.70 |
| 11/4/09 |
22.06 |
22.10 |
20.95 |
21.04 |
696,302 |
-0.66 |
-3.04% |
21.04 |
| 11/3/09 |
21.49 |
21.85 |
21.23 |
21.70 |
566,095 |
-0.02 |
-0.09% |
21.70 |
| 11/2/09 |
22.01 |
22.33 |
21.115 |
21.72 |
716,926 |
-0.21 |
-0.96% |
21.72 |
| 10/30/09 |
23.55 |
23.55 |
21.44 |
21.93 |
1,053,768 |
-1.61 |
-6.84% |
21.93 |
| 10/29/09 |
23.10 |
24.99 |
23.09 |
23.54 |
1,336,588 |
0.89 |
3.93% |
23.54 |
| 10/28/09 |
24.02 |
24.15 |
22.63 |
22.65 |
764,252 |
-1.35 |
-5.62% |
22.65 |
| 10/27/09 |
24.02 |
24.42 |
23.78 |
24.00 |
840,376 |
0.00 |
0.00% |
24.00 |
| 10/26/09 |
23.98 |
24.45 |
23.04 |
24.00 |
627,075 |
0.10 |
0.42% |
24.00 |
| 10/23/09 |
24.89 |
24.89 |
23.611 |
23.90 |
802,639 |
-0.82 |
-3.32% |
23.90 |
| 10/22/09 |
23.70 |
24.90 |
23.4601 |
24.72 |
639,490 |
1.07 |
4.52% |
24.72 |
| 10/21/09 |
23.32 |
24.18 |
23.28 |
23.65 |
910,841 |
0.20 |
0.85% |
23.65 |
| 10/20/09 |
23.46 |
23.54 |
22.96 |
23.45 |
468,155 |
0.09 |
0.39% |
23.45 |
| 10/19/09 |
23.02 |
23.43 |
22.68 |
23.36 |
195,500 |
0.32 |
1.39% |
23.36 |
| 10/16/09 |
22.51 |
23.23 |
22.34 |
23.04 |
594,330 |
0.25 |
1.10% |
23.04 |
| 10/15/09 |
22.82 |
22.83 |
22.37 |
22.79 |
397,510 |
-0.26 |
-1.13% |
22.79 |
| 10/14/09 |
22.63 |
23.18 |
22.41 |
23.05 |
389,729 |
0.74 |
3.32% |
23.05 |
| 10/13/09 |
22.35 |
22.46 |
21.97 |
22.31 |
302,111 |
-0.12 |
-0.53% |
22.31 |
| 10/12/09 |
22.55 |
22.89 |
22.16 |
22.43 |
348,167 |
-0.06 |
-0.27% |
22.43 |
| 10/9/09 |
22.34 |
22.63 |
22.16 |
22.49 |
215,814 |
0.14 |
0.63% |
22.49 |
| 10/8/09 |
22.02 |
22.63 |
22.02 |
22.35 |
516,129 |
0.41 |
1.87% |
22.35 |
| 10/7/09 |
21.84 |
22.01 |
21.54 |
21.94 |
380,927 |
-0.04 |
-0.18% |
21.94 |
| 10/6/09 |
22.07 |
22.31 |
21.55 |
21.98 |
685,058 |
0.18 |
0.83% |
21.98 |
| 10/5/09 |
21.50 |
21.89 |
21.29 |
21.80 |
470,187 |
0.46 |
2.16% |
21.80 |
| 10/2/09 |
21.46 |
21.76 |
20.95 |
21.34 |
490,024 |
-0.42 |
-1.93% |
21.34 |
| 10/1/09 |
23.10 |
23.10 |
21.68 |
21.76 |
585,384 |
-1.35 |
-5.84% |
21.76 |
| 9/30/09 |
23.79 |
23.79 |
22.74 |
23.11 |
601,014 |
-0.62 |
-2.61% |
23.11 |
| 9/29/09 |
24.02 |
24.32 |
23.67 |
23.73 |
461,948 |
-0.28 |
-1.17% |
23.73 |
| 9/28/09 |
23.18 |
24.67 |
23.0128 |
24.01 |
923,524 |
1.02 |
4.44% |
24.01 |
| 9/25/09 |
22.69 |
23.53 |
22.5422 |
22.99 |
960,616 |
0.30 |
1.32% |
22.99 |
| 9/24/09 |
23.68 |
23.81 |
22.41 |
22.69 |
577,492 |
-0.87 |
-3.69% |
22.69 |
| 9/23/09 |
23.50 |
24.19 |
23.12 |
23.56 |
685,066 |
0.19 |
0.81% |
23.56 |
| 9/22/09 |
23.33 |
23.58 |
22.76 |
23.37 |
813,537 |
0.27 |
1.17% |
23.37 |
| 9/21/09 |
22.72 |
23.25 |
22.31 |
23.10 |
720,006 |
0.10 |
0.43% |
23.10 |
| 9/18/09 |
23.51 |
23.51 |
22.46 |
23.00 |
683,271 |
0.53 |
2.36% |
23.00 |
| 9/17/09 |
23.35 |
23.425 |
22.38 |
22.47 |
951,802 |
-1.12 |
-4.75% |
22.47 |
| 9/16/09 |
22.00 |
24.00 |
22.00 |
23.59 |
1,875,489 |
1.86 |
8.56% |
23.59 |
| 9/15/09 |
21.09 |
21.91 |
20.86 |
21.73 |
592,502 |
0.66 |
3.13% |
21.73 |
| 9/14/09 |
20.38 |
21.08 |
19.85 |
21.07 |
752,501 |
0.45 |
2.18% |
21.07 |
| 9/11/09 |
20.54 |
20.70 |
20.18 |
20.62 |
652,864 |
0.19 |
0.93% |
20.62 |
| 9/10/09 |
20.09 |
20.46 |
19.78 |
20.43 |
431,260 |
0.26 |
1.29% |
20.43 |
| 9/9/09 |
19.80 |
20.31 |
19.53 |
20.17 |
405,250 |
0.37 |
1.87% |
20.17 |
| 9/8/09 |
19.42 |
19.99 |
19.25 |
19.80 |
608,240 |
0.51 |
2.64% |
19.80 |
| 9/4/09 |
19.16 |
19.36 |
18.82 |
19.29 |
494,130 |
0.21 |
1.10% |
19.29 |
| 9/3/09 |
19.01 |
19.24 |
18.73 |
19.08 |
373,595 |
0.18 |
0.95% |
19.08 |
| 9/2/09 |
18.83 |
18.94 |
18.3004 |
18.90 |
821,266 |
-0.15 |
-0.79% |
18.90 |
| 9/1/09 |
19.72 |
20.20 |
18.87 |
19.05 |
723,199 |
-0.74 |
-3.74% |
19.05 |
| 8/31/09 |
19.91 |
20.08 |
19.573 |
19.79 |
614,154 |
-0.28 |
-1.40% |
19.79 |
| 8/28/09 |
20.99 |
20.99 |
19.84 |
20.07 |
678,891 |
-0.60 |
-2.90% |
20.07 |
| 8/27/09 |
20.64 |
20.725 |
19.78 |
20.67 |
465,934 |
0.21 |
1.03% |
20.67 |
| 8/26/09 |
20.91 |
20.92 |
20.27 |
20.46 |
623,361 |
-0.38 |
-1.82% |
20.46 |
| 8/25/09 |
20.83 |
21.31 |
20.71 |
20.84 |
0 |
0.20 |
0.97% |
20.84 |
| 8/24/09 |
20.71 |
21.22 |
20.55 |
20.64 |
944,797 |
-0.04 |
-0.19% |
20.64 |
|
|
|
Copyright © QuoteMedia.
Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).
RT Realtime,
DL+ Realtime BATS,
EOD End Of Day,
PD Previous Day.
Market Data powered by QuoteMedia. Terms of Use. |
|
|
|
|
