CBT - Cabot Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201861.8061.9561.3461.6561.65348,563
Jun 19, 201862.5862.5861.1161.6561.65366,800
Jun 18, 201863.3763.7163.1463.3363.33320,900
Jun 15, 201864.5964.5963.6463.8563.85654,300
Jun 14, 201864.0064.7763.6564.6564.65717,300
Jun 13, 201864.0064.1363.5263.9163.91412,800
Jun 12, 201864.1264.3963.6663.9363.93285,500
Jun 11, 201864.1064.3963.7663.8663.86256,600
Jun 08, 201863.4964.3063.3064.1064.10495,900
Jun 07, 201864.0964.2763.4963.7363.73946,500
Jun 06, 201863.3164.2763.1964.2364.23528,900
Jun 05, 201862.8263.3462.4863.0963.09699,700
Jun 04, 201862.4262.9862.0962.8062.80639,400
Jun 01, 201860.7662.0860.7661.6161.61639,900
May 31, 201860.4560.6460.1660.2560.25695,100
May 30, 201859.7860.6759.6660.3660.36447,000
May 29, 201858.4259.4958.4259.3559.35574,600
May 25, 201858.3358.8757.8658.7858.78490,000
May 24, 201858.7359.3858.3958.7058.70398,400
May 24, 20180.33 Dividend
May 23, 201859.2759.4158.5059.0158.68446,100
May 22, 201860.1360.8459.4759.5059.17840,000
May 21, 201861.0861.0859.6760.0559.71904,700
May 18, 201861.2961.7160.5460.5760.23606,500
May 17, 201861.3161.9661.1161.4161.07511,900
May 16, 201861.6161.9960.9761.3861.04626,500
May 15, 201860.7661.1760.4361.1760.83380,800
May 14, 201861.7362.3660.8561.0060.66876,800
May 11, 201861.5262.1861.4561.5061.16544,700
May 10, 201861.4561.8060.9561.6561.31590,400
May 09, 201860.8361.3060.2561.2260.881,120,800
May 08, 201856.4161.2056.3660.0059.661,328,700
May 07, 201856.1856.6855.6155.7655.45401,200
May 04, 201855.0856.5655.0656.3256.01250,400
May 03, 201855.9855.9854.4355.2954.98426,700
May 02, 201855.6356.0855.3455.4855.17347,400
May 01, 201855.5855.6454.7055.3355.02507,100
Apr 30, 201856.2456.5355.8655.8655.55481,100
Apr 27, 201856.4756.6755.6456.2155.90198,200
Apr 26, 201856.1156.6855.6956.3856.06261,300
Apr 25, 201855.9856.5355.3956.1855.87310,700
Apr 24, 201856.7257.0254.5055.5055.19373,200
Apr 23, 201856.8157.0956.2056.6056.28252,400
Apr 20, 201856.8956.8956.2956.8456.52316,200
Apr 19, 201856.8356.9356.2356.7256.40390,800
Apr 18, 201856.5157.2156.5156.8956.57280,700
Apr 17, 201856.2456.4255.7856.2155.90425,900
Apr 16, 201855.2955.9754.9355.9455.63154,700
Apr 13, 201855.4255.4254.5654.9354.62242,900
Apr 12, 201855.1955.3354.9655.0954.78264,700
Apr 11, 201854.9554.9954.3254.7954.48460,600
Apr 10, 201855.1455.7054.7555.3054.99337,800
Apr 09, 201854.5954.9653.9754.1653.86273,100
Apr 06, 201855.1855.3953.7454.1453.84391,500
Apr 05, 201855.2656.1354.9255.7455.43315,000
Apr 04, 201853.5654.8053.2854.7454.43697,500
Apr 03, 201853.9354.9853.6454.7754.46673,000
Apr 02, 201855.5555.9853.1853.7953.49375,800
Mar 29, 201854.9556.0054.9555.7255.41327,200
Mar 28, 201854.9755.7854.4754.5554.24748,800
Mar 27, 201856.5956.5954.7254.9354.62439,700
Mar 26, 201856.4156.6355.5856.5356.21336,400
Mar 23, 201857.0857.3355.5155.6055.29423,800
Mar 22, 201858.2758.6756.9357.0056.68532,100
Mar 21, 201858.4659.5658.1358.9458.61395,300
Mar 20, 201858.9959.1158.2058.4858.15378,300
Mar 19, 201859.6060.0258.6759.1758.84335,400
Mar 16, 201860.3361.2759.7059.7559.42767,900
Mar 15, 201861.2461.3860.2760.3159.97322,100
Mar 14, 201862.1862.2560.9961.1260.78588,600
Mar 13, 201862.5862.9561.6761.8561.50926,200
Mar 12, 201862.1862.6761.9062.1561.80361,800
Mar 09, 201860.7662.1160.7662.0361.68300,100
Mar 08, 201861.0961.0960.0260.5060.16406,500
Mar 07, 201860.5361.4760.1060.7460.40594,300
Mar 06, 201860.7761.2959.8360.7860.44667,800
Mar 05, 201859.7360.9659.4960.4360.09634,800
Mar 02, 201859.6160.2558.8460.1259.78382,700
Mar 01, 201860.2060.7559.5760.2059.86427,600
Feb 28, 201862.9062.9060.1860.1859.841,420,000
Feb 27, 201864.5364.5362.7162.7462.39495,800
Feb 26, 201864.9364.9363.8364.5364.17964,400
Feb 23, 201864.3764.8263.9164.5864.22304,900
Feb 22, 201863.6964.5963.2863.8263.46350,300
Feb 22, 20180.315 Dividend
Feb 21, 201863.9864.9463.5563.6262.95479,200
Feb 20, 201863.6564.5963.5163.8263.15375,700
Feb 16, 201864.1864.4063.7463.9063.23397,900
Feb 15, 201865.1965.1963.5464.4563.77324,000
Feb 14, 201862.7764.7862.7764.7064.02359,900
Feb 13, 201862.9363.6762.7063.4062.73376,200
Feb 12, 201862.6963.6162.2163.2062.54814,400
Feb 09, 201862.9663.2060.1262.1561.50797,100
Feb 08, 201867.0067.1361.9161.9861.33952,000
Feb 07, 201864.4767.9164.3566.8066.10893,300
Feb 06, 201861.2664.4460.7964.1863.51651,400
Feb 05, 201865.0965.8562.6362.7262.06727,900
Feb 02, 201866.7066.7065.1865.5064.81690,200
Feb 01, 201867.5667.5666.1867.1366.42289,200
Jan 31, 201868.2368.3467.4867.6466.93411,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...