CBT - Cabot Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201865.6766.0065.5465.6965.69665,551
Sep 20, 201864.4365.6164.2965.3865.38354,000
Sep 19, 201863.1564.1963.0964.0164.01279,000
Sep 18, 201862.7863.3162.2862.9662.96359,600
Sep 17, 201862.5963.2562.5062.6262.62441,300
Sep 14, 201862.8263.6162.7962.9662.96289,700
Sep 13, 201862.2663.2462.2662.6162.61400,300
Sep 12, 201862.4662.6761.9161.9961.99425,100
Sep 11, 201862.6562.8462.0662.3462.34390,900
Sep 10, 201863.9764.2562.8562.9262.92372,200
Sep 07, 201863.4864.1663.1463.7063.70321,800
Sep 06, 201864.0864.4263.6064.0064.00422,600
Sep 05, 201864.0364.6463.8363.9163.91410,400
Sep 04, 201864.7965.3164.1264.2164.21354,000
Aug 31, 201865.1065.5564.7364.9264.92295,900
Aug 30, 201865.0865.3864.6764.9564.95312,500
Aug 30, 20180.33 Dividend
Aug 29, 201865.7565.8664.9565.5765.24242,000
Aug 28, 201866.3466.6565.6365.7965.46292,600
Aug 27, 201865.8467.0265.8466.2565.92224,000
Aug 24, 201865.2665.8664.9565.4865.15341,800
Aug 23, 201865.5965.5964.7164.9264.59195,200
Aug 22, 201865.5366.0365.2065.8265.49258,200
Aug 21, 201864.9866.0364.8965.5665.23400,400
Aug 20, 201864.6765.3664.6764.9364.60184,800
Aug 17, 201863.7664.6663.6064.4864.16238,200
Aug 16, 201863.5364.4462.9263.8063.48279,900
Aug 15, 201864.1864.2662.7662.9962.67426,200
Aug 14, 201863.9364.8363.9364.6664.33331,400
Aug 13, 201864.5464.8163.3963.7163.39399,200
Aug 10, 201864.9764.9764.0764.5364.21225,400
Aug 09, 201864.7465.5564.7265.1564.82240,400
Aug 08, 201864.1865.6864.1864.6864.35645,300
Aug 07, 201866.4867.8063.8163.8963.57517,900
Aug 06, 201866.4767.5966.2567.0766.73259,500
Aug 03, 201865.8867.0965.6066.8266.48301,200
Aug 02, 201864.9165.7864.6265.7465.41218,700
Aug 01, 201865.9366.2565.0465.4865.15249,000
Jul 31, 201865.5466.2765.2166.1065.77197,100
Jul 30, 201865.6466.1265.1865.2564.92157,500
Jul 27, 201865.8065.8365.2465.5865.25199,900
Jul 26, 201864.5665.9264.4265.8165.48260,400
Jul 25, 201864.6764.9864.0164.8264.49249,200
Jul 24, 201864.8765.8164.3664.7764.44255,000
Jul 23, 201865.7765.8564.2764.3664.04252,600
Jul 20, 201866.7166.7165.6265.6765.34197,800
Jul 19, 201865.5467.0065.5466.7266.38556,000
Jul 18, 201865.5965.7864.1365.7465.41573,500
Jul 17, 201862.7166.0062.7065.7365.40614,000
Jul 16, 201863.3363.5462.3962.7062.38245,600
Jul 13, 201862.9063.4462.7562.9062.58113,000
Jul 12, 201862.8563.1262.2262.9862.66251,800
Jul 11, 201862.7063.1661.9662.4462.13534,800
Jul 10, 201862.8663.5862.6363.4263.10189,600
Jul 09, 201861.9962.7461.9162.6562.33290,500
Jul 06, 201861.3162.0060.8461.6061.29232,600
Jul 05, 201861.3261.6960.8061.6261.31240,900
Jul 03, 201862.0062.3860.8360.9160.60131,100
Jul 02, 201861.1861.6060.8861.5161.20165,800
Jun 29, 201861.5762.5361.5361.7761.46303,900
Jun 28, 201861.8561.8560.2961.4061.09322,500
Jun 27, 201861.6762.8361.3561.4561.14334,600
Jun 26, 201861.5661.8961.2561.5361.22370,800
Jun 25, 201862.1562.3860.9761.3661.05312,700
Jun 22, 201861.8762.5961.4062.4562.14743,400
Jun 21, 201861.5961.7260.4860.6360.32709,800
Jun 20, 201861.8061.9561.3461.6561.34400,100
Jun 19, 201862.5862.5861.1161.6561.34366,800
Jun 18, 201863.3763.7163.1463.3363.01320,900
Jun 15, 201864.5964.5963.6463.8563.53654,300
Jun 14, 201864.0064.7763.6564.6564.32717,300
Jun 13, 201864.0064.1363.5263.9163.59412,800
Jun 12, 201864.1264.3963.6663.9363.61285,500
Jun 11, 201864.1064.3963.7663.8663.54256,600
Jun 08, 201863.4964.3063.3064.1063.78495,900
Jun 07, 201864.0964.2763.4963.7363.41946,500
Jun 06, 201863.3164.2763.1964.2363.91528,900
Jun 05, 201862.8263.3462.4863.0962.77699,700
Jun 04, 201862.4262.9862.0962.8062.48639,400
Jun 01, 201860.7662.0860.7661.6161.30639,900
May 31, 201860.4560.6460.1660.2559.95695,100
May 30, 201859.7860.6759.6660.3660.06447,000
May 29, 201858.4259.4958.4259.3559.05574,600
May 25, 201858.3358.8757.8658.7858.48490,000
May 24, 201858.7359.3858.3958.7058.40398,400
May 24, 20180.33 Dividend
May 23, 201859.2759.4158.5059.0158.38446,100
May 22, 201860.1360.8459.4759.5058.87840,000
May 21, 201861.0861.0859.6760.0559.41904,700
May 18, 201861.2961.7160.5460.5759.93606,500
May 17, 201861.3161.9661.1161.4160.76511,900
May 16, 201861.6161.9960.9761.3860.73626,500
May 15, 201860.7661.1760.4361.1760.52380,800
May 14, 201861.7362.3660.8561.0060.35876,800
May 11, 201861.5262.1861.4561.5060.85544,700
May 10, 201861.4561.8060.9561.6561.00590,400
May 09, 201860.8361.3060.2561.2260.571,120,800
May 08, 201856.4161.2056.3660.0059.361,328,700
May 07, 201856.1856.6855.6155.7655.17401,200
May 04, 201855.0856.5655.0656.3255.72250,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...