Cabot Corporation Common Stock (CBT)

86.84
-0.67 (-0.77%)
NYSE· Last Trade: Jun 1st, 12:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cabot Corporation Common Stock (CBT)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0189.4686.6787.51550,39187.51
5/28/202685.7188.5184.1287.71597,41587.24
5/27/202685.0086.3184.7486.12777,67585.66
5/26/202683.7485.2783.4384.73547,69884.27
5/22/202681.0983.7581.0883.41492,49482.96
5/21/202677.6179.0176.0978.34417,67777.92
5/20/202678.6679.2877.9278.25379,67977.83
5/19/202680.7880.7878.2978.60308,77978.18
5/18/202681.4582.5180.5681.93471,30481.49
5/15/202680.8682.1780.8081.00445,27680.56
5/14/202683.3283.6681.6482.09310,56981.65
5/13/202684.8085.5182.3182.90354,86382.45
5/12/202684.5184.9882.8984.53347,90084.07
5/11/202686.1186.4382.5984.55550,59284.09
5/08/202681.8786.0381.1485.68568,65385.22
5/07/202683.0083.5880.6981.28516,39380.84
5/06/202682.9485.2779.8082.41758,76181.97
5/05/202677.2779.4576.2678.93500,53878.50
5/04/202676.9477.0675.1675.85343,92275.44
5/01/202677.6877.7376.7277.33300,87076.91
4/30/202675.6977.6975.0076.96317,90676.55
4/29/202676.9377.6275.2875.76319,55275.35
4/28/202677.7877.9876.4676.86247,92276.45
4/27/202677.0878.4676.5977.26281,50576.84
4/24/202676.3577.1175.2876.85248,19976.44
4/23/202675.4576.8874.9276.29297,21375.88
4/22/202676.4776.4775.1475.41270,98375.00
4/21/202675.4976.4975.2076.02338,69875.61
4/20/202674.3175.8174.1675.51293,38575.10
4/17/202673.2875.4072.4474.43355,34274.03
4/16/202673.4574.1672.6973.42303,83673.02
4/15/202674.2674.3672.9273.32346,93672.92
4/14/202674.2274.6673.2074.57355,94974.17
4/13/202674.4875.4672.8674.52312,87074.12
4/10/202675.0675.4674.1274.62367,56774.22
4/09/202675.5176.0073.8674.68264,80374.28
4/08/202675.7876.7875.3576.35498,59175.94
4/07/202674.3675.0473.9574.85285,67774.45
4/06/202675.4475.5073.7674.40297,81974.00
4/02/202676.0176.5674.9075.93342,74175.52
4/01/202675.6476.1474.5675.29360,92574.88
3/31/202675.9076.4774.4375.31591,00874.90
3/30/202674.9975.9974.0375.51405,05475.10
3/27/202673.5074.7173.0174.11280,76473.71
3/26/202672.6173.9372.3973.86313,83073.46
3/25/202671.4172.7770.5072.74250,32672.35
3/24/202667.6570.9567.6570.71360,18670.33
3/23/202669.6370.5468.3868.46392,82468.09
3/20/202669.1269.6867.3967.82964,18467.45
3/19/202667.0569.3866.6168.59513,92768.22
3/18/202668.5669.0967.9267.93511,26467.56
3/17/202669.2070.3468.7368.98423,66368.61
3/16/202669.6769.9667.6968.64359,94968.27
3/13/202669.7070.2268.5069.49475,50369.12
3/12/202667.2868.9266.9368.89492,83168.52
3/11/202668.5568.8566.9967.76435,89967.39
3/10/202669.5070.3768.6668.74450,04268.37
3/09/202669.4170.0068.1569.78450,06369.40
3/06/202673.2573.6969.6970.02561,06669.64
3/05/202674.5275.7473.9674.02454,77473.62
3/04/202674.9275.5273.2474.87441,58874.47
3/03/202673.9874.7771.8274.40473,91674.00
3/02/202675.0376.6074.6776.26403,53475.85