CBT - Cabot Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 17, 201843.6744.4542.4842.8242.82252,849
Dec 14, 201843.3644.5842.9743.7743.77606,800
Dec 13, 201846.1646.1644.3544.3844.38508,200
Dec 12, 201846.2546.9145.7345.8745.87434,300
Dec 11, 201846.6146.8045.1145.3545.35374,100
Dec 10, 201845.6345.9844.6345.5045.50461,000
Dec 07, 201848.0149.2445.3745.6245.62730,400
Dec 06, 201846.8547.9446.3947.8947.89440,400
Dec 04, 201850.0950.3248.0048.0748.07581,000
Dec 03, 201850.4350.9049.6650.1350.13615,200
Nov 30, 201848.1249.3448.0749.2049.20489,300
Nov 29, 201847.9548.9247.7948.5048.50493,300
Nov 29, 20180.33 Dividend
Nov 28, 201847.0548.5346.1848.2047.87475,000
Nov 27, 201847.4047.6946.3446.9046.58395,400
Nov 26, 201847.6348.6647.4947.9947.66327,100
Nov 23, 201847.1247.8647.1247.3146.99115,000
Nov 21, 201847.7348.5947.2147.7747.44248,600
Nov 20, 201847.0047.9545.8846.9946.67470,800
Nov 19, 201849.0249.3547.8948.0047.67248,200
Nov 16, 201850.1450.3049.1449.3549.01296,200
Nov 15, 201849.0250.5648.4750.4750.12366,800
Nov 14, 201848.7849.8448.3849.3248.98739,800
Nov 13, 201848.4349.5048.0448.2447.91374,500
Nov 12, 201850.2950.5148.3548.4548.12393,300
Nov 09, 201850.3350.7149.4350.0049.66261,400
Nov 08, 201851.4652.0650.7851.2050.85379,600
Nov 07, 201850.4451.8150.3851.5451.19605,500
Nov 06, 201849.0150.8346.6350.1149.771,178,600
Nov 05, 201852.6652.9651.0751.4051.05475,400
Nov 02, 201852.3053.7452.0552.1751.81591,200
Nov 01, 201849.3951.9649.2251.8451.49358,800
Oct 31, 201849.9150.4648.6348.6848.35421,000
Oct 30, 201847.9049.6747.6449.5349.19485,000
Oct 29, 201849.0549.8647.3147.9947.66305,200
Oct 26, 201848.1048.9346.9048.2047.87428,000
Oct 25, 201848.2749.3948.1348.9548.61251,700
Oct 24, 201850.1050.3947.6047.6747.34471,100
Oct 23, 201849.2750.6248.2750.2849.94489,500
Oct 22, 201852.3952.3950.6050.6950.34463,900
Oct 19, 201852.4052.7051.2951.5651.21367,400
Oct 18, 201854.0354.3452.0652.2451.88430,200
Oct 17, 201855.1455.1454.0154.1953.82329,500
Oct 16, 201854.1555.3453.6455.2254.84285,800
Oct 15, 201853.4554.0852.9053.8353.46535,600
Oct 12, 201855.3655.3653.1253.4153.04454,100
Oct 11, 201856.6256.7154.3754.4454.07878,800
Oct 10, 201861.3261.3256.0856.9856.591,105,200
Oct 09, 201863.7563.7761.3761.3960.97449,000
Oct 08, 201864.2765.0363.9164.3563.91391,000
Oct 05, 201864.0964.5163.3363.7663.32356,900
Oct 04, 201864.2264.9064.0264.2863.84283,300
Oct 03, 201863.4465.0263.2564.4564.01276,600
Oct 02, 201862.9063.4362.5063.2962.86536,200
Oct 01, 201863.3063.7162.3962.7562.321,050,300
Sep 28, 201863.2163.6462.5862.7262.29899,700
Sep 27, 201864.9364.9363.3763.4062.97378,200
Sep 26, 201864.9765.5964.5564.8864.44444,100
Sep 25, 201865.3965.8965.0965.4665.01314,400
Sep 24, 201865.8265.8264.6465.2864.83460,100
Sep 21, 201865.6766.0065.5465.6965.24665,600
Sep 20, 201864.4365.6164.2965.3864.93354,000
Sep 19, 201863.1564.1963.0964.0163.57279,000
Sep 18, 201862.7863.3162.2862.9662.53359,600
Sep 17, 201862.5963.2562.5062.6262.19441,300
Sep 14, 201862.8263.6162.7962.9662.53289,700
Sep 13, 201862.2663.2462.2662.6162.18400,300
Sep 12, 201862.4662.6761.9161.9961.57425,100
Sep 11, 201862.6562.8462.0662.3461.91390,900
Sep 10, 201863.9764.2562.8562.9262.49372,200
Sep 07, 201863.4864.1663.1463.7063.26321,800
Sep 06, 201864.0864.4263.6064.0063.56422,600
Sep 05, 201864.0364.6463.8363.9163.47410,400
Sep 04, 201864.7965.3164.1264.2163.77354,000
Aug 31, 201865.1065.5564.7364.9264.48295,900
Aug 30, 201865.0865.3864.6764.9564.51312,500
Aug 30, 20180.33 Dividend
Aug 29, 201865.7565.8664.9565.5764.79242,000
Aug 28, 201866.3466.6565.6365.7965.01292,600
Aug 27, 201865.8467.0265.8466.2565.47224,000
Aug 24, 201865.2665.8664.9565.4864.70341,800
Aug 23, 201865.5965.5964.7164.9264.15195,200
Aug 22, 201865.5366.0365.2065.8265.04258,200
Aug 21, 201864.9866.0364.8965.5664.78400,400
Aug 20, 201864.6765.3664.6764.9364.16184,800
Aug 17, 201863.7664.6663.6064.4863.72238,200
Aug 16, 201863.5364.4462.9263.8063.04279,900
Aug 15, 201864.1864.2662.7662.9962.24426,200
Aug 14, 201863.9364.8363.9364.6663.89331,400
Aug 13, 201864.5464.8163.3963.7162.96399,200
Aug 10, 201864.9764.9764.0764.5363.77225,400
Aug 09, 201864.7465.5564.7265.1564.38240,400
Aug 08, 201864.1865.6864.1864.6863.91645,300
Aug 07, 201866.4867.8063.8163.8963.13517,900
Aug 06, 201866.4767.5966.2567.0766.28259,500
Aug 03, 201865.8867.0965.6066.8266.03301,200
Aug 02, 201864.9165.7864.6265.7464.96218,700
Aug 01, 201865.9366.2565.0465.4864.70249,000
Jul 31, 201865.5466.2765.2166.1065.32197,100
Jul 30, 201865.6466.1265.1865.2564.48157,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...