Cabot Corp
WKN: 856744 / ISIN: US1270551013Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 07.01.20 | 46,07 | 46,45 | 45,69 | 45,97 | 72994 |
| 06.01.20 | 46,19 | 46,51 | 45,61 | 46,05 | 113916 |
| 03.01.20 | 46,44 | 46,61 | 46,08 | 46,32 | 103804 |
| 02.01.20 | 47,91 | 48,10 | 46,65 | 47,10 | 81610 |
| 31.12.19 | 46,95 | 47,79 | 46,95 | 47,52 | 91190 |
| 30.12.19 | 47,22 | 47,47 | 46,92 | 47,06 | 50479 |
| 27.12.19 | 47,53 | 47,57 | 46,94 | 46,98 | 60420 |
| 26.12.19 | 47,62 | 48,02 | 47,30 | 47,36 | 55424 |
| 24.12.19 | 48,01 | 48,04 | 47,53 | 47,61 | 35548 |
| 23.12.19 | 47,71 | 48,07 | 47,45 | 48,00 | 64717 |
| 20.12.19 | 47,95 | 48,38 | 47,50 | 47,74 | 435024 |
| 19.12.19 | 47,31 | 47,83 | 47,12 | 47,60 | 166727 |
| 18.12.19 | 47,13 | 47,43 | 46,72 | 47,19 | 327139 |
| 17.12.19 | 47,10 | 47,27 | 46,61 | 46,82 | 119545 |
| 16.12.19 | 47,78 | 48,32 | 47,09 | 47,15 | 124999 |
| 13.12.19 | 48,42 | 48,68 | 47,37 | 47,46 | 98490 |
| 12.12.19 | 47,32 | 48,61 | 47,32 | 48,32 | 99604 |
| 11.12.19 | 47,50 | 47,81 | 47,14 | 47,50 | 90496 |
| 10.12.19 | 46,92 | 47,76 | 46,83 | 47,26 | 72621 |
| 09.12.19 | 47,76 | 47,89 | 46,96 | 47,10 | 109754 |
| 06.12.19 | 47,15 | 48,09 | 47,15 | 47,76 | 130541 |
| 05.12.19 | 46,45 | 46,57 | 46,03 | 46,47 | 113436 |
| 04.12.19 | 46,18 | 47,10 | 46,15 | 46,20 | 105614 |
| 03.12.19 | 45,86 | 46,15 | 45,35 | 45,75 | 70622 |
| 02.12.19 | 47,23 | 48,14 | 46,59 | 46,67 | 111348 |
