Skip to main content

Cabot Corp (NY: CBT )

82.34 -0.75 (-0.90%)
Streaming Delayed Price Updated: 11:32 AM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 82.92 83.49 82.34 83.09 194,960 +0.48(+0.58%)
Feb 22, 2024 81.49 82.65 81.24 82.61 268,499 +0.94(+1.15%)
Feb 21, 2024 80.44 81.77 80.31 81.67 240,761 +1.36(+1.70%)
Feb 20, 2024 79.98 80.66 79.81 80.31 280,035 -1.01(-1.24%)
Feb 16, 2024 83.09 83.33 81.28 81.31 413,763 -2.11(-2.53%)
Feb 15, 2024 81.14 83.42 81.14 83.42 421,466 +2.60(+3.21%)
Feb 14, 2024 80.44 80.99 79.35 80.82 596,121 +1.37(+1.73%)
Feb 13, 2024 79.35 80.66 78.23 79.45 761,570 -1.95(-2.40%)
Feb 12, 2024 79.66 81.68 79.35 81.40 331,296 +1.94(+2.44%)
Feb 09, 2024 79.55 79.66 77.90 79.46 396,723 -0.22(-0.27%)
Feb 08, 2024 77.38 79.73 76.83 79.68 400,650 +2.48(+3.21%)
Feb 07, 2024 76.38 77.66 75.62 77.20 450,615 +0.85(+1.11%)
Feb 06, 2024 71.42 76.68 71.42 76.36 781,956 +5.56(+7.86%)
Feb 05, 2024 70.92 71.56 70.29 70.79 482,677 -1.40(-1.94%)
Feb 02, 2024 71.59 72.82 70.66 72.20 409,307 -0.63(-0.86%)
Feb 01, 2024 72.31 72.87 71.22 72.82 313,793 +1.07(+1.50%)
Jan 31, 2024 73.49 73.62 71.55 71.75 348,518 -1.71(-2.33%)
Jan 30, 2024 73.67 74.11 72.81 73.46 194,803 -0.78(-1.05%)
Jan 29, 2024 73.14 74.28 72.54 74.24 247,836 +1.03(+1.41%)
Jan 26, 2024 74.21 74.23 73.12 73.20 241,111 -0.16(-0.22%)
Jan 25, 2024 73.85 73.92 72.69 73.36 264,058 +0.61(+0.83%)
Jan 24, 2024 75.00 75.24 72.69 72.75 234,292 -1.32(-1.79%)
Jan 23, 2024 75.92 75.92 73.79 74.08 272,342 -0.93(-1.23%)
Jan 22, 2024 74.90 75.70 74.57 75.00 172,161 +0.59(+0.79%)
Jan 19, 2024 74.49 74.66 73.02 74.42 175,490 +0.11(+0.15%)
Jan 18, 2024 73.84 74.35 72.77 74.31 202,704 +0.94(+1.27%)
Jan 17, 2024 72.98 73.54 72.69 73.37 169,801 -0.67(-0.90%)
Jan 16, 2024 75.33 75.36 73.57 74.04 276,371 -1.83(-2.41%)
Jan 12, 2024 77.00 77.21 75.34 75.87 171,095 +0.11(+0.14%)
Jan 11, 2024 76.22 76.68 74.71 75.76 295,819 -0.69(-0.90%)
Jan 10, 2024 75.17 76.55 74.94 76.45 274,476 +0.82(+1.08%)
Jan 09, 2024 75.78 75.78 74.57 75.63 311,718 -1.25(-1.63%)
Jan 08, 2024 75.98 76.96 74.97 76.88 307,591 -0.25(-0.32%)
Jan 05, 2024 76.95 77.78 76.52 77.13 284,958 -0.16(-0.21%)
Jan 04, 2024 78.32 78.42 77.05 77.29 392,333 -1.12(-1.43%)
Jan 03, 2024 81.91 81.91 77.98 78.42 272,700 -4.14(-5.01%)
Jan 02, 2024 82.42 83.66 82.11 82.56 237,285 -0.54(-0.65%)
Dec 29, 2023 84.35 84.63 83.03 83.09 196,589 -1.53(-1.81%)
Dec 28, 2023 85.26 85.38 84.30 84.63 156,426 -0.81(-0.94%)
Dec 27, 2023 85.83 85.95 84.75 85.43 150,298 -0.43(-0.50%)
Dec 26, 2023 85.48 86.25 85.14 85.86 178,546 +0.79(+0.92%)
Dec 22, 2023 84.91 85.91 84.91 85.07 208,783 +0.52(+0.61%)
Dec 21, 2023 84.13 84.70 83.20 84.56 244,217 +1.41(+1.70%)
Dec 20, 2023 83.48 84.72 83.05 83.14 333,436 -0.60(-0.71%)
Dec 19, 2023 82.94 83.88 82.78 83.74 268,582 +1.57(+1.91%)
Dec 18, 2023 81.81 82.25 80.94 82.17 313,080 +0.88(+1.08%)
Dec 15, 2023 81.48 82.88 80.63 81.29 818,024 -0.04(-0.05%)
Dec 14, 2023 80.41 82.43 80.41 81.33 384,412 +1.81(+2.28%)
Dec 13, 2023 76.86 79.70 76.66 79.52 468,491 +2.37(+3.07%)
Dec 12, 2023 78.33 78.33 76.85 77.15 240,231 -0.97(-1.24%)
Dec 11, 2023 77.12 78.51 76.72 78.12 309,290 +0.72(+0.93%)
Dec 08, 2023 78.03 78.61 77.08 77.40 237,825 -0.74(-0.94%)
Dec 07, 2023 77.02 78.18 76.47 78.14 256,064 +1.40(+1.83%)
Dec 06, 2023 76.58 77.68 76.27 76.73 333,972 +1.04(+1.38%)
Dec 05, 2023 76.95 76.99 75.63 75.69 289,511 -1.73(-2.24%)
Dec 04, 2023 77.04 78.01 77.04 77.42 267,480 +0.02(+0.03%)
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.