Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Cabot Corporation Common Stock (CBT)

75.98
+0.69 (0.92%)
NYSE · Last Trade: Apr 2nd, 3:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cabot Corporation Common Stock (CBT)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/202675.6476.1474.5675.29360,92575.29
3/31/202675.9076.4774.4375.31591,00875.31
3/30/202674.9975.9974.0375.51405,05475.51
3/27/202673.5074.7173.0174.11280,76474.11
3/26/202672.6173.9372.3973.86313,83073.86
3/25/202671.4172.7770.5072.74250,32672.74
3/24/202667.6570.9567.6570.71360,18670.71
3/23/202669.6370.5468.3868.46392,82468.46
3/20/202669.1269.6867.3967.82964,18467.82
3/19/202667.0569.3866.6168.59513,92768.59
3/18/202668.5669.0967.9267.93511,26467.93
3/17/202669.2070.3468.7368.98423,66368.98
3/16/202669.6769.9667.6968.64359,94968.64
3/13/202669.7070.2268.5069.49475,50369.49
3/12/202667.2868.9266.9368.89492,83168.89
3/11/202668.5568.8566.9967.76435,89967.76
3/10/202669.5070.3768.6668.74450,04268.74
3/09/202669.4170.0068.1569.78450,06369.78
3/06/202673.2573.6969.6970.02561,06670.02
3/05/202674.5275.7473.9674.02454,77474.02
3/04/202674.9275.5273.2474.87441,58874.87
3/03/202673.9874.7771.8274.40473,91674.40
3/02/202675.0376.6074.6776.26403,53476.26
2/27/202674.5276.5174.3876.14339,53876.14
2/26/202676.0876.3074.5075.81386,90875.81
2/25/202676.0876.2674.2275.87289,02275.87
2/24/202675.3376.8575.3375.75352,33075.75
2/23/202675.0175.6173.3974.58334,80174.58
2/20/202674.7876.4374.0375.62539,81775.62
2/19/202675.1075.7574.2874.91384,63774.91
2/18/202674.7876.6774.7875.35325,54075.35
2/17/202676.5676.6673.6574.82521,53774.82
2/13/202676.5477.1375.5276.19502,36976.19
2/12/202676.1077.4575.6576.66507,78476.66
2/11/202675.8877.6975.4975.93492,45375.93
2/10/202674.8276.0473.4775.76503,94475.76
2/09/202676.0876.0972.9874.59489,55674.59
2/06/202676.5577.3374.2274.58653,48874.58
2/05/202677.9178.1174.8076.25718,98476.25
2/04/202674.8281.1571.2878.731,257,19978.73
2/03/202672.8474.9270.8371.29718,03771.29
2/02/202671.9973.5771.5572.86498,66072.86
1/30/202671.7273.0171.4472.191,371,25972.19
1/29/202671.6772.3170.5072.23610,95972.23
1/28/202671.7472.6971.0471.49555,00771.49
1/27/202671.4072.2571.1371.56342,22271.56
1/26/202673.3373.3871.1971.25435,95171.25
1/23/202672.9773.3771.9572.91332,14672.91
1/22/202672.9073.3272.3072.96377,70572.96
1/21/202670.1973.5569.7972.50434,93872.50
1/20/202669.8170.2368.8669.35453,73369.35
1/16/202672.5772.9770.7470.92352,71770.92
1/15/202673.0574.0672.1773.56370,67273.56
1/14/202672.1473.5371.8572.75386,32672.75
1/13/202673.1073.3471.5671.66434,32471.66
1/12/202672.8573.4972.1973.05309,92773.05
1/09/202672.0573.1871.1072.83310,94872.83
1/08/202669.3472.3669.2171.80405,16571.80
1/07/202670.8070.9969.1270.08414,00570.08
1/06/202669.0070.4868.8270.18381,96970.18
1/05/202666.7970.2566.3769.52510,56969.52
1/02/202666.4067.3365.6567.05344,39967.05