Cabot Corporation (CBT)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

75.96

-1.40

(-1.81%)

At close: 04:00PM EST

75.96

+0.05

(+0.06%)

After hours:

04:07PM EST

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	76.61	77.90	75.86	75.96	75.96	414,800
Feb 02, 2023	76.78	77.60	75.88	77.36	77.36	308,600
Feb 01, 2023	75.15	77.39	74.51	76.69	76.69	261,600
Jan 31, 2023	73.51	75.34	73.41	75.33	75.33	309,500
Jan 30, 2023	73.33	74.52	73.10	73.30	73.30	268,900
Jan 27, 2023	74.67	75.25	73.48	74.07	74.07	297,200
Jan 26, 2023	74.03	75.04	73.55	74.98	74.98	162,000
Jan 25, 2023	72.48	74.12	72.10	73.96	73.96	245,800
Jan 24, 2023	73.17	73.71	72.31	73.51	73.51	120,800
Jan 23, 2023	72.34	73.41	72.04	73.16	73.16	199,300
Jan 20, 2023	70.63	72.34	69.95	72.33	72.33	274,900
Jan 19, 2023	70.33	70.61	68.66	70.24	70.24	323,800
Jan 18, 2023	72.52	73.72	70.82	70.82	70.82	268,600
Jan 17, 2023	72.81	72.81	71.50	72.00	72.00	182,700
Jan 13, 2023	72.39	72.82	71.54	72.52	72.52	231,500
Jan 12, 2023	71.99	73.11	71.17	72.81	72.81	277,700
Jan 11, 2023	71.27	71.89	70.19	71.46	71.46	372,100
Jan 10, 2023	69.50	70.60	67.70	70.48	70.48	251,500
Jan 09, 2023	70.76	71.44	69.69	69.72	69.72	320,400
Jan 06, 2023	67.79	69.98	67.54	69.88	69.88	275,200
Jan 05, 2023	66.85	67.21	65.94	66.54	66.54	344,500
Jan 04, 2023	66.37	67.86	65.77	67.39	67.39	342,400
Jan 03, 2023	67.59	68.16	65.50	65.68	65.68	271,700
Dec 30, 2022	66.58	67.08	65.64	66.84	66.84	199,600
Dec 29, 2022	66.60	67.96	66.60	67.21	67.21	182,800
Dec 28, 2022	67.62	67.77	66.14	66.15	66.15	233,800
Dec 27, 2022	67.80	68.04	66.71	67.21	67.21	233,100
Dec 23, 2022	66.54	67.42	66.50	67.25	67.25	163,300
Dec 22, 2022	67.70	67.70	65.83	66.57	66.57	246,100
Dec 21, 2022	68.33	69.23	67.68	68.52	68.52	294,800
Dec 20, 2022	66.51	67.78	66.16	67.24	67.24	270,900
Dec 19, 2022	67.32	67.84	66.07	66.29	66.29	251,000
Dec 16, 2022	67.56	67.93	65.72	67.02	67.02	1,356,800
Dec 15, 2022	69.69	69.78	68.09	68.43	68.43	446,400
Dec 14, 2022	72.60	73.00	70.85	71.23	71.23	535,600
Dec 13, 2022	73.97	74.46	72.34	72.93	72.93	559,700
Dec 12, 2022	71.47	71.47	69.78	70.93	70.93	418,900
Dec 09, 2022	71.95	73.02	71.19	71.29	71.29	290,600
Dec 08, 2022	71.96	72.45	71.13	72.29	72.29	238,500
Dec 07, 2022	71.16	71.90	70.50	71.44	71.44	278,000
Dec 06, 2022	73.19	73.78	70.15	71.44	71.44	281,900
Dec 05, 2022	74.21	74.43	72.90	73.35	73.35	241,200
Dec 02, 2022	73.02	75.72	72.92	75.02	75.02	204,700
Dec 01, 2022	74.87	75.26	73.79	73.95	73.95	215,000
Nov 30, 2022	72.95	73.76	71.07	73.62	73.62	323,500
Nov 29, 2022	72.45	73.61	72.45	72.91	72.91	218,100
Nov 28, 2022	73.48	74.05	72.20	72.27	72.27	307,700
Nov 25, 2022	73.71	74.98	73.71	74.57	74.57	112,600
Nov 23, 2022	73.02	74.26	73.00	73.80	73.80	229,100
Nov 22, 2022	73.00	74.18	71.94	73.68	73.68	454,500
Nov 21, 2022	71.07	72.24	71.07	71.51	71.51	284,100
Nov 18, 2022	71.78	72.96	70.93	72.23	72.23	288,500
Nov 17, 2022	70.13	70.90	69.11	70.65	70.65	311,700
Nov 16, 2022	73.64	74.26	71.44	71.54	71.54	530,900
Nov 15, 2022	73.34	74.43	72.54	72.75	72.75	315,400
Nov 14, 2022	72.96	74.65	72.80	72.92	72.92	332,100
Nov 11, 2022	74.21	75.15	73.29	73.84	73.84	423,700
Nov 10, 2022	68.57	73.19	68.05	72.72	72.72	382,300
Nov 09, 2022	68.29	68.29	65.26	65.32	65.32	502,200
Nov 08, 2022	77.50	77.71	69.37	70.07	70.07	515,100
Nov 07, 2022	75.18	76.72	74.43	76.56	76.56	455,000
Nov 04, 2022	72.65	75.61	72.41	75.40	75.40	345,300
Nov 03, 2022	69.73	71.82	69.31	70.99	70.99	237,600
Nov 02, 2022	72.88	74.65	71.38	71.44	71.44	295,500
Nov 01, 2022	74.23	74.85	73.00	73.29	73.29	255,700
Oct 31, 2022	72.39	73.64	72.07	73.48	73.48	290,600
Oct 28, 2022	72.61	73.25	71.32	72.79	72.79	242,400
Oct 27, 2022	72.44	73.91	72.10	72.40	72.40	246,500
Oct 26, 2022	72.35	73.71	71.15	72.01	72.01	205,800
Oct 25, 2022	69.27	72.19	69.24	71.59	71.59	237,000
Oct 24, 2022	69.97	70.52	69.26	69.77	69.77	206,700
Oct 21, 2022	67.42	70.12	67.38	69.74	69.74	300,800
Oct 20, 2022	67.62	69.64	67.00	67.04	67.04	294,000
Oct 19, 2022	68.50	69.00	67.27	67.39	67.39	360,100
Oct 18, 2022	67.90	70.01	67.90	68.83	68.83	308,500
Oct 17, 2022	65.52	66.44	65.52	66.23	66.23	376,900
Oct 14, 2022	65.42	65.91	63.25	63.40	63.40	232,200
Oct 13, 2022	61.02	65.09	60.50	64.70	64.70	322,900
Oct 12, 2022	62.78	63.21	61.98	62.40	62.40	320,800
Oct 11, 2022	63.16	63.99	61.92	62.73	62.73	276,600
Oct 10, 2022	63.18	64.60	62.71	64.09	64.09	312,300
Oct 07, 2022	63.52	64.13	62.06	62.63	62.63	442,100
Oct 06, 2022	65.10	66.11	64.14	64.36	64.36	444,900
Oct 05, 2022	66.20	66.86	65.01	65.49	65.49	611,100
Oct 04, 2022	67.70	68.40	66.56	66.87	66.87	629,800
Oct 03, 2022	65.26	66.89	64.91	66.10	66.10	328,800
Sept 30, 2022	64.32	65.56	63.69	63.89	63.89	284,400
Sept 29, 2022	64.69	65.12	62.83	63.93	63.93	399,600
Sept 28, 2022	64.35	66.37	63.62	65.66	65.66	531,200
Sept 27, 2022	66.40	66.69	62.85	63.57	63.57	641,200
Sept 26, 2022	65.19	67.24	64.98	65.30	65.30	297,100
Sept 23, 2022	66.42	66.73	65.05	65.64	65.64	336,900
Sept 22, 2022	69.30	69.30	68.04	68.13	68.13	284,400
Sept 21, 2022	70.68	71.74	68.82	68.87	68.87	242,700
Sept 20, 2022	71.20	71.38	68.95	69.69	69.69	302,200
Sept 19, 2022	68.45	72.45	68.38	72.42	72.42	332,600
Sept 16, 2022	71.91	71.91	67.03	69.70	69.70	1,525,700
Sept 15, 2022	73.27	74.38	72.54	73.04	73.04	512,900
Sept 14, 2022	72.84	73.90	71.42	73.55	73.55	578,300
Sept 13, 2022	72.35	73.39	71.64	73.16	73.16	538,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.94(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.89(-0.38%)

CAD/USD0.7463-0.0047(-0.6306%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD30,726.28-880.74(-2.79%)

Cabot Corporation (CBT)

S&P/TSX
20,758.34
+17.94(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.89(-0.38%)

CAD/USD
0.7463
-0.0047(-0.6306%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
30,726.28
-880.74(-2.79%)