U.S. Markets closed

Cabot Corporation (CBT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.56+0.45 (+0.94%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202153.5053.8252.1552.6452.6423,260,000
Sep 02, 202153.1353.9452.6653.6653.6637,060,000
Sep 01, 202153.5753.6252.1853.2053.2019,910,000
Aug 31, 202154.2154.2153.2253.4053.4025,150,000
Aug 30, 202155.0655.1953.9454.0054.0014,850,000
Aug 27, 202152.9055.2352.9055.0455.0431,620,000
Aug 26, 202153.8653.9752.6452.8352.8320,580,000
Aug 26, 20210.35 Dividend
Aug 25, 202154.0454.6953.2454.3854.0321,530,000
Aug 24, 202153.2954.2453.2953.7753.4220,710,000
Aug 23, 202152.5353.3152.3653.2052.8619,830,000
Aug 20, 202152.0052.5051.7452.1351.7920,100,000
Aug 19, 202153.5253.9752.0152.0651.7221,370,000
Aug 18, 202154.4055.3754.1054.3954.0453,500,000
Aug 17, 202154.4354.8753.2354.5054.1531,060,000
Aug 16, 202154.7255.1153.7954.9954.6427,310,000
Aug 13, 202155.3855.6354.9755.2854.9216,560,000
Aug 12, 202155.7255.7254.5455.5055.1423,230,000
Aug 11, 202154.4955.5953.9655.5455.1832,050,000
Aug 10, 202151.6954.1550.4754.0853.7366,110,000
Aug 09, 202153.3453.8052.7253.7253.3727,310,000
Aug 06, 202153.9754.5853.4953.9953.6429,320,000
Aug 05, 202153.7454.1353.1553.1952.8518,700,000
Aug 04, 202154.4755.1353.2653.3152.9727,520,000
Aug 03, 202154.9055.3953.5155.2754.91203,500
Aug 02, 2021------
Jul 30, 202154.8355.9054.6755.0654.71266,800
Jul 29, 202154.9255.5054.6455.0754.72281,700
Jul 28, 202153.8754.4152.9453.9953.64202,900
Jul 27, 202153.5054.0852.8753.6053.26182,000
Jul 26, 202153.7254.4753.5954.1853.83295,300
Jul 23, 202153.6853.6852.0653.5353.19513,000
Jul 22, 202152.2452.3951.2251.7951.46517,900
Jul 21, 202152.6053.0751.9252.4152.07488,700
Jul 20, 202151.7052.4551.2051.9651.63669,000
Jul 19, 202152.2452.6251.3051.8051.47367,200
Jul 16, 202156.6956.8953.7453.7553.40428,100
Jul 15, 202156.5357.2256.2456.2755.91412,800
Jul 14, 202157.8358.3656.8757.1756.80244,800
Jul 13, 202158.4558.8057.4357.5457.17305,800
Jul 12, 202157.4958.8657.2158.7958.41269,700
Jul 09, 202157.7658.6857.4058.4158.03273,500
Jul 08, 202157.0357.4756.2556.6256.26383,900
Jul 07, 202156.9458.4656.8258.2057.83411,400
Jul 06, 202158.0158.0256.2857.1156.74683,700
Jul 02, 202158.0258.2157.5057.9257.55300,500
Jul 01, 202158.8959.1957.4058.3157.93746,900
Jun 30, 202155.7557.0455.7556.9356.56560,600
Jun 29, 202156.3656.7656.0656.3455.98330,500
Jun 28, 202156.5556.5555.2155.8555.49562,100
Jun 25, 202157.1657.8756.0356.7456.376,716,400
Jun 24, 202157.5157.7556.4257.0456.67546,200
Jun 23, 202157.4057.9256.8857.2756.90426,700
Jun 22, 202157.4557.9756.7057.1356.76387,300
Jun 21, 202157.3658.3856.9257.6157.24501,600
Jun 18, 202157.0057.6756.3956.4956.13791,900
Jun 17, 202160.4860.4857.2357.7257.35466,600
Jun 16, 202161.1761.4260.0960.5760.18371,800
Jun 15, 202161.6361.7160.8361.3860.98361,200
Jun 14, 202162.5062.6961.1661.4961.09261,200
Jun 11, 202162.7263.2362.3462.5962.19152,200
Jun 10, 202163.3663.4562.2462.3161.91162,700
Jun 09, 202163.3763.5762.7062.8262.42164,000
Jun 08, 202163.0463.8162.3063.6863.27290,200
Jun 07, 202165.1165.2563.2363.2962.88320,700
Jun 04, 202164.5965.1463.7764.8564.43528,700
Jun 03, 202163.5264.3962.5864.2863.87493,900
Jun 02, 202164.9064.9063.5863.8763.46411,900
Jun 01, 202163.8264.9563.7164.7664.34246,600
May 28, 202163.4463.6362.5963.5863.17250,800
May 27, 202163.0063.6462.7363.3762.96286,000
May 27, 20210.35 Dividend
May 26, 202162.3262.7461.7962.6161.86200,200
May 25, 202163.1463.5061.9362.0261.28325,700
May 24, 202163.0263.3462.4563.1662.40200,500
May 21, 202162.5863.3662.3762.7361.98263,000
May 20, 202161.5662.3361.0662.0561.31271,100
May 19, 202161.5862.1060.8561.8361.09361,800
May 18, 202163.2563.5262.2462.3361.58306,900
May 17, 202162.1463.5161.4763.1162.35281,400
May 14, 202161.6062.3161.4462.2861.53349,300
May 13, 202160.0061.8260.0061.3360.59302,000
May 12, 202161.5761.7760.0760.1059.38226,200
May 11, 202160.6361.8760.1761.5860.84370,700
May 10, 202162.7563.5061.5261.5260.78540,100
May 07, 202162.9363.4962.2062.3761.62437,400
May 06, 202161.0863.0060.1462.9262.17611,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...