Cabot Corporation (CBT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

64.57

+0.78

(+1.21%)

At close: 04:00PM EDT

64.67

+0.10

(+0.16%)

After hours:

04:42PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	63.22	64.70	61.56	64.67	64.67	380,500
Jun 30, 2022	62.45	63.83	62.01	63.79	63.79	401,000
Jun 29, 2022	64.79	64.79	62.80	63.71	63.71	309,300
Jun 28, 2022	66.49	66.90	64.67	64.86	64.86	382,700
Jun 27, 2022	65.65	66.31	64.56	65.75	65.75	314,300
Jun 24, 2022	61.06	65.14	61.06	65.14	65.14	901,700
Jun 23, 2022	62.08	62.29	60.00	60.56	60.56	416,700
Jun 22, 2022	61.14	62.54	60.31	62.27	62.27	364,600
Jun 21, 2022	63.12	63.75	61.86	62.80	62.80	372,600
Jun 17, 2022	61.59	62.40	59.65	61.51	61.51	755,100
Jun 16, 2022	65.58	65.94	60.21	61.05	61.05	441,800
Jun 15, 2022	67.87	68.48	66.52	67.60	67.60	304,000
Jun 14, 2022	68.26	68.65	66.60	67.27	67.27	450,500
Jun 13, 2022	70.89	71.24	67.76	68.73	68.73	805,000
Jun 10, 2022	73.09	74.64	71.70	72.81	72.81	627,300
Jun 09, 2022	75.49	76.13	74.27	74.33	74.33	295,000
Jun 08, 2022	76.97	78.21	75.76	75.87	75.87	388,600
Jun 07, 2022	77.42	77.63	76.61	77.58	77.58	489,500
Jun 06, 2022	76.58	78.54	76.13	78.03	78.03	666,400
Jun 03, 2022	77.12	77.76	75.14	75.69	75.69	351,200
Jun 02, 2022	74.25	78.12	74.25	77.99	77.99	664,800
Jun 01, 2022	75.95	76.11	72.21	74.11	74.11	409,800
May 31, 2022	77.48	78.62	75.57	75.61	75.61	828,300
May 27, 2022	72.40	77.25	72.40	77.14	77.14	583,900
May 26, 2022	70.94	73.00	70.94	72.39	72.39	424,300
May 25, 2022	69.20	71.36	68.75	70.71	70.71	258,800
May 24, 2022	69.42	70.13	67.82	69.73	69.73	340,200
May 23, 2022	69.93	70.93	69.30	70.03	70.03	269,900
May 20, 2022	70.35	70.86	67.49	69.24	69.24	272,700
May 19, 2022	69.46	70.83	69.21	69.75	69.75	534,400
May 18, 2022	72.00	72.70	70.16	70.58	70.58	383,900
May 17, 2022	70.39	72.32	69.93	72.28	72.28	292,300
May 16, 2022	67.31	70.46	66.49	68.81	68.81	492,300
May 13, 2022	66.20	68.16	65.92	67.76	67.76	319,900
May 12, 2022	64.81	66.08	64.01	65.36	65.36	303,800
May 11, 2022	64.84	67.08	64.53	65.08	65.08	378,400
May 10, 2022	66.36	66.73	63.61	64.57	64.57	470,000
May 09, 2022	65.84	67.09	65.38	65.71	65.71	448,200
May 06, 2022	68.45	68.45	66.46	66.96	66.96	351,900
May 05, 2022	70.26	70.35	67.80	68.68	68.68	501,600
May 04, 2022	70.02	71.25	68.99	70.77	70.77	748,700
May 03, 2022	68.19	69.65	66.90	69.55	69.55	778,700
May 02, 2022	66.14	66.84	64.72	66.27	66.27	505,000
Apr 29, 2022	66.51	67.59	65.39	65.85	65.85	388,800
Apr 28, 2022	66.87	66.95	64.67	66.57	66.57	304,400
Apr 27, 2022	65.82	66.69	65.33	66.02	66.02	479,700
Apr 26, 2022	66.41	67.07	65.36	65.80	65.80	498,600
Apr 25, 2022	66.54	67.21	64.89	66.73	66.73	664,000
Apr 22, 2022	70.01	70.01	67.63	67.65	67.65	322,800
Apr 21, 2022	71.71	72.73	69.77	70.25	70.25	375,200
Apr 20, 2022	69.79	71.23	69.79	70.75	70.75	281,300
Apr 19, 2022	67.33	69.40	67.33	69.26	69.26	253,900
Apr 18, 2022	67.18	67.93	66.82	67.42	67.42	382,100
Apr 14, 2022	67.53	67.98	66.67	67.11	67.11	335,300
Apr 13, 2022	65.49	67.32	65.49	67.31	67.31	273,000
Apr 12, 2022	66.32	67.30	65.22	65.82	65.82	308,300
Apr 11, 2022	65.25	66.34	64.45	65.70	65.70	375,100
Apr 08, 2022	65.19	66.03	64.79	65.35	65.35	407,800
Apr 07, 2022	65.09	65.33	63.82	64.85	64.85	752,900
Apr 06, 2022	65.61	65.66	64.50	64.79	64.79	410,300
Apr 05, 2022	68.10	69.04	65.99	66.08	66.08	558,000
Apr 04, 2022	68.04	68.38	66.65	68.07	68.07	416,200
Apr 01, 2022	68.97	69.79	67.14	68.04	68.04	530,900
Mar 31, 2022	70.06	70.33	68.40	68.41	68.41	515,500
Mar 30, 2022	71.49	71.54	69.97	70.07	70.07	256,000
Mar 29, 2022	70.94	72.06	70.76	71.11	71.11	402,000
Mar 28, 2022	70.00	70.96	68.55	70.90	70.90	306,900
Mar 25, 2022	69.57	70.55	69.16	70.24	70.24	270,100
Mar 24, 2022	69.34	69.79	68.79	69.31	69.31	232,200
Mar 23, 2022	69.26	70.30	68.74	69.07	69.07	296,200
Mar 22, 2022	71.05	71.11	68.19	69.50	69.50	729,200
Mar 21, 2022	71.25	72.63	70.70	70.85	70.85	451,200
Mar 18, 2022	70.82	71.27	69.05	70.77	70.77	694,100
Mar 17, 2022	70.06	71.17	69.93	70.83	70.83	329,000
Mar 16, 2022	70.78	71.69	68.69	70.80	70.80	589,500
Mar 15, 2022	70.45	71.18	69.12	69.90	69.90	323,500
Mar 14, 2022	70.63	71.86	70.33	70.69	70.69	333,200
Mar 11, 2022	72.44	73.76	70.12	70.14	70.14	546,300
Mar 10, 2022	69.96	72.07	69.95	71.76	71.76	492,600
Mar 09, 2022	70.34	71.71	69.91	71.02	71.02	441,400
Mar 08, 2022	68.81	69.99	67.47	68.76	68.76	509,900
Mar 07, 2022	72.21	72.37	67.56	67.99	67.99	482,000
Mar 04, 2022	71.17	72.07	70.70	71.89	71.89	385,700
Mar 03, 2022	73.60	73.60	71.69	72.67	72.67	624,700
Mar 02, 2022	72.70	73.58	72.31	73.23	73.23	441,500
Mar 01, 2022	73.14	73.21	70.21	72.00	72.00	543,600
Feb 28, 2022	72.73	74.02	72.39	73.16	73.16	647,400
Feb 25, 2022	72.71	74.49	71.96	74.07	74.07	432,900
Feb 24, 2022	69.73	72.50	69.41	72.10	72.10	555,700
Feb 24, 2022	0.37 Dividend
Feb 23, 2022	73.24	73.56	71.58	71.97	71.60	549,800
Feb 22, 2022	73.61	73.82	71.94	72.62	72.25	468,000
Feb 18, 2022	73.47	74.78	73.43	74.10	73.72	524,500
Feb 17, 2022	73.42	74.10	72.44	73.71	73.33	484,400
Feb 16, 2022	72.50	74.87	72.40	74.51	74.13	691,500
Feb 15, 2022	70.31	73.20	70.31	72.75	72.38	597,400
Feb 14, 2022	69.46	69.85	68.60	69.72	69.36	529,200
Feb 11, 2022	69.69	70.79	68.98	69.41	69.05	630,500
Feb 10, 2022	68.37	71.08	68.37	70.10	69.74	1,525,200
Feb 09, 2022	68.38	69.82	68.19	69.26	68.90	783,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.0776%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,705.22-1,477.91(-5.64%)

Cabot Corporation (CBT)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.0776%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,705.22
-1,477.91(-5.64%)