Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202263.2264.7061.5664.6764.67380,500
Jun 30, 202262.4563.8362.0163.7963.79401,000
Jun 29, 202264.7964.7962.8063.7163.71309,300
Jun 28, 202266.4966.9064.6764.8664.86382,700
Jun 27, 202265.6566.3164.5665.7565.75314,300
Jun 24, 202261.0665.1461.0665.1465.14901,700
Jun 23, 202262.0862.2960.0060.5660.56416,700
Jun 22, 202261.1462.5460.3162.2762.27364,600
Jun 21, 202263.1263.7561.8662.8062.80372,600
Jun 17, 202261.5962.4059.6561.5161.51755,100
Jun 16, 202265.5865.9460.2161.0561.05441,800
Jun 15, 202267.8768.4866.5267.6067.60304,000
Jun 14, 202268.2668.6566.6067.2767.27450,500
Jun 13, 202270.8971.2467.7668.7368.73805,000
Jun 10, 202273.0974.6471.7072.8172.81627,300
Jun 09, 202275.4976.1374.2774.3374.33295,000
Jun 08, 202276.9778.2175.7675.8775.87388,600
Jun 07, 202277.4277.6376.6177.5877.58489,500
Jun 06, 202276.5878.5476.1378.0378.03666,400
Jun 03, 202277.1277.7675.1475.6975.69351,200
Jun 02, 202274.2578.1274.2577.9977.99664,800
Jun 01, 202275.9576.1172.2174.1174.11409,800
May 31, 202277.4878.6275.5775.6175.61828,300
May 27, 202272.4077.2572.4077.1477.14583,900
May 26, 202270.9473.0070.9472.3972.39424,300
May 25, 202269.2071.3668.7570.7170.71258,800
May 24, 202269.4270.1367.8269.7369.73340,200
May 23, 202269.9370.9369.3070.0370.03269,900
May 20, 202270.3570.8667.4969.2469.24272,700
May 19, 202269.4670.8369.2169.7569.75534,400
May 18, 202272.0072.7070.1670.5870.58383,900
May 17, 202270.3972.3269.9372.2872.28292,300
May 16, 202267.3170.4666.4968.8168.81492,300
May 13, 202266.2068.1665.9267.7667.76319,900
May 12, 202264.8166.0864.0165.3665.36303,800
May 11, 202264.8467.0864.5365.0865.08378,400
May 10, 202266.3666.7363.6164.5764.57470,000
May 09, 202265.8467.0965.3865.7165.71448,200
May 06, 202268.4568.4566.4666.9666.96351,900
May 05, 202270.2670.3567.8068.6868.68501,600
May 04, 202270.0271.2568.9970.7770.77748,700
May 03, 202268.1969.6566.9069.5569.55778,700
May 02, 202266.1466.8464.7266.2766.27505,000
Apr 29, 202266.5167.5965.3965.8565.85388,800
Apr 28, 202266.8766.9564.6766.5766.57304,400
Apr 27, 202265.8266.6965.3366.0266.02479,700
Apr 26, 202266.4167.0765.3665.8065.80498,600
Apr 25, 202266.5467.2164.8966.7366.73664,000
Apr 22, 202270.0170.0167.6367.6567.65322,800
Apr 21, 202271.7172.7369.7770.2570.25375,200
Apr 20, 202269.7971.2369.7970.7570.75281,300
Apr 19, 202267.3369.4067.3369.2669.26253,900
Apr 18, 202267.1867.9366.8267.4267.42382,100
Apr 14, 202267.5367.9866.6767.1167.11335,300
Apr 13, 202265.4967.3265.4967.3167.31273,000
Apr 12, 202266.3267.3065.2265.8265.82308,300
Apr 11, 202265.2566.3464.4565.7065.70375,100
Apr 08, 202265.1966.0364.7965.3565.35407,800
Apr 07, 202265.0965.3363.8264.8564.85752,900
Apr 06, 202265.6165.6664.5064.7964.79410,300
Apr 05, 202268.1069.0465.9966.0866.08558,000
Apr 04, 202268.0468.3866.6568.0768.07416,200
Apr 01, 202268.9769.7967.1468.0468.04530,900
Mar 31, 202270.0670.3368.4068.4168.41515,500
Mar 30, 202271.4971.5469.9770.0770.07256,000
Mar 29, 202270.9472.0670.7671.1171.11402,000
Mar 28, 202270.0070.9668.5570.9070.90306,900
Mar 25, 202269.5770.5569.1670.2470.24270,100
Mar 24, 202269.3469.7968.7969.3169.31232,200
Mar 23, 202269.2670.3068.7469.0769.07296,200
Mar 22, 202271.0571.1168.1969.5069.50729,200
Mar 21, 202271.2572.6370.7070.8570.85451,200
Mar 18, 202270.8271.2769.0570.7770.77694,100
Mar 17, 202270.0671.1769.9370.8370.83329,000
Mar 16, 202270.7871.6968.6970.8070.80589,500
Mar 15, 202270.4571.1869.1269.9069.90323,500
Mar 14, 202270.6371.8670.3370.6970.69333,200
Mar 11, 202272.4473.7670.1270.1470.14546,300
Mar 10, 202269.9672.0769.9571.7671.76492,600
Mar 09, 202270.3471.7169.9171.0271.02441,400
Mar 08, 202268.8169.9967.4768.7668.76509,900
Mar 07, 202272.2172.3767.5667.9967.99482,000
Mar 04, 202271.1772.0770.7071.8971.89385,700
Mar 03, 202273.6073.6071.6972.6772.67624,700
Mar 02, 202272.7073.5872.3173.2373.23441,500
Mar 01, 202273.1473.2170.2172.0072.00543,600
Feb 28, 202272.7374.0272.3973.1673.16647,400
Feb 25, 202272.7174.4971.9674.0774.07432,900
Feb 24, 202269.7372.5069.4172.1072.10555,700
Feb 24, 20220.37 Dividend
Feb 23, 202273.2473.5671.5871.9771.60549,800
Feb 22, 202273.6173.8271.9472.6272.25468,000
Feb 18, 202273.4774.7873.4374.1073.72524,500
Feb 17, 202273.4274.1072.4473.7173.33484,400
Feb 16, 202272.5074.8772.4074.5174.13691,500
Feb 15, 202270.3173.2070.3172.7572.38597,400
Feb 14, 202269.4669.8568.6069.7269.36529,200
Feb 11, 202269.6970.7968.9869.4169.05630,500
Feb 10, 202268.3771.0868.3770.1069.741,525,200
Feb 09, 202268.3869.8268.1969.2668.90783,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...