CBT - Cabot Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202043.2743.3242.5743.1543.15325,400
Jan 23, 202043.0143.7342.0843.4743.47324,700
Jan 22, 202044.3544.5443.1543.3343.33190,400
Jan 21, 202044.5744.8344.1344.3344.33297,900
Jan 17, 202045.6645.7144.5344.8044.80164,600
Jan 16, 202045.4845.9645.3945.5645.56157,200
Jan 15, 202045.5145.9744.8745.1645.16227,600
Jan 14, 202045.5546.2945.5545.8445.84145,300
Jan 13, 202044.9045.8344.7045.8345.83174,600
Jan 10, 202045.6045.6244.7644.8344.83232,500
Jan 09, 202046.4446.6945.4545.5445.54219,300
Jan 08, 202045.7746.4045.6346.1846.18255,200
Jan 07, 202046.0746.4745.6845.9745.97189,500
Jan 06, 202046.1946.5445.4546.0546.05312,100
Jan 03, 202046.4446.6945.9246.3246.32284,200
Jan 02, 202047.9148.1846.6147.1047.10213,900
Dec 31, 201946.9547.8046.9547.5247.52184,500
Dec 30, 201947.2247.4846.9247.0647.06143,400
Dec 27, 201947.5347.5746.9346.9846.98121,800
Dec 26, 201947.6248.0247.3047.3647.36124,000
Dec 24, 201948.0148.0447.5347.6147.6178,600
Dec 23, 201947.7148.0847.4548.0048.00165,200
Dec 20, 201947.9548.3847.5047.7447.74662,000
Dec 19, 201947.3147.8446.9847.6047.60377,800
Dec 18, 201947.1347.4446.6647.1947.19726,200
Dec 17, 201947.1047.3146.6046.8246.82327,900
Dec 16, 201947.7848.4047.0947.1547.15300,000
Dec 13, 201948.4248.7547.3747.4647.46263,300
Dec 12, 201947.3248.6247.2548.3248.32350,300
Dec 11, 201947.5047.8247.1247.5047.50230,200
Dec 10, 201946.9247.7746.7747.2647.26194,600
Dec 09, 201947.7647.9046.9647.1047.10544,600
Dec 06, 201947.1548.1047.1547.7647.76348,500
Dec 05, 201946.4546.5946.0146.4746.47280,200
Dec 04, 201946.1847.1346.1546.2046.20213,800
Dec 03, 201945.8646.1545.3545.7545.75166,200
Dec 02, 201947.2348.1446.5846.6746.67269,200
Nov 29, 201947.5147.5846.8446.9946.9970,800
Nov 27, 201947.4447.8247.1047.6447.64154,100
Nov 27, 20190.35 Dividend
Nov 26, 201947.8247.8247.2247.6847.33246,500
Nov 25, 201947.5047.7847.1947.6647.31290,300
Nov 22, 201947.4547.8847.1447.2346.88235,200
Nov 21, 201948.0148.1047.0647.1046.75277,200
Nov 20, 201947.6048.5947.3547.7647.41384,100
Nov 19, 201948.5348.5347.8547.9447.59213,200
Nov 18, 201947.9148.3247.4148.2447.89259,200
Nov 15, 201949.3049.6248.0348.0547.70307,700
Nov 14, 201949.0249.5549.0049.0348.67214,800
Nov 13, 201948.8249.4748.6149.3048.94242,300
Nov 12, 201949.6949.8448.8849.3448.98305,600
Nov 11, 201949.9350.1949.4149.4749.11346,400
Nov 08, 201949.7250.2948.9550.2349.86433,800
Nov 07, 201948.8249.9948.6049.7249.36357,200
Nov 06, 201949.1849.1947.7448.0947.74407,500
Nov 05, 201946.4050.5845.6649.9349.56624,800
Nov 04, 201946.5248.5546.2148.2047.85426,800
Nov 01, 201944.1246.4743.8845.9345.59388,100
Oct 31, 201945.4345.4343.2943.5943.27377,000
Oct 30, 201945.6445.8445.0245.6945.35184,800
Oct 29, 201945.4846.2345.3445.8545.51268,900
Oct 28, 201945.9646.6245.4145.6745.33246,300
Oct 25, 201944.4045.7744.3345.6345.30164,800
Oct 24, 201945.3645.3644.3444.7044.37200,800
Oct 23, 201944.7445.0944.2544.9244.59200,800
Oct 22, 201943.8444.7843.0344.4644.13258,000
Oct 21, 201944.4544.9743.9343.9743.65179,100
Oct 18, 201943.8744.2043.7043.7743.45184,100
Oct 17, 201943.7044.0643.4343.8343.51334,100
Oct 16, 201942.6043.9842.5043.2542.93247,600
Oct 15, 201943.7244.5643.3743.8743.55255,000
Oct 14, 201944.0444.4543.0443.6443.32207,200
Oct 11, 201943.5944.9343.5944.4944.16188,400
Oct 10, 201942.8943.3142.3442.6642.35164,900
Oct 09, 201942.7543.0042.2442.7142.40166,700
Oct 08, 201942.7542.9542.1442.3342.02192,000
Oct 07, 201943.4844.1243.2343.2742.95305,500
Oct 04, 201943.4043.9242.9543.7143.39299,100
Oct 03, 201942.8943.3342.1943.2442.92292,300
Oct 02, 201943.0343.7042.6543.2242.90265,100
Oct 01, 201945.5946.3143.4743.6643.34141,400
Sep 30, 201944.7545.5444.4845.3244.99182,900
Sep 27, 201945.2645.9244.6144.6344.30172,100
Sep 26, 201945.0145.3344.5345.1144.78183,400
Sep 25, 201944.4645.5044.3545.2844.95227,100
Sep 24, 201945.4645.6944.2344.3944.06540,400
Sep 23, 201944.7745.8944.6545.6145.28210,500
Sep 20, 201945.5945.9545.0945.2944.96559,500
Sep 19, 201945.5746.3245.3045.3845.05264,700
Sep 18, 201945.6345.8144.9645.4445.11368,000
Sep 17, 201946.3346.3345.4245.9445.60284,100
Sep 16, 201947.1047.5046.4246.7546.41431,400
Sep 13, 201947.6148.0446.6847.2346.88298,900
Sep 12, 201946.9247.1745.8846.9246.58354,200
Sep 11, 201946.0846.9944.5146.9946.65319,800
Sep 10, 201943.9745.8443.3145.8445.50430,500
Sep 09, 201942.4044.0141.9843.8143.49383,300
Sep 06, 201941.6942.4141.3342.1641.85361,500
Sep 05, 201940.5241.8440.5241.5941.28306,600
Sep 04, 201939.6340.1639.4839.9639.67232,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...