STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Cabot Corporation (CBT)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

93.72

+0.69

(+0.74%)

As of 02:28PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	93.61	94.11	93.10	93.72	93.72	56,446
Apr 25, 2024	92.60	93.06	91.56	93.03	93.03	193,200
Apr 24, 2024	92.89	93.61	92.20	93.40	93.40	178,600
Apr 23, 2024	92.18	93.52	92.18	93.38	93.38	155,400
Apr 22, 2024	92.27	93.22	91.74	92.72	92.72	216,300
Apr 19, 2024	90.43	92.10	90.43	92.01	92.01	277,500
Apr 18, 2024	91.19	92.78	90.59	90.69	90.69	372,100
Apr 17, 2024	93.48	93.81	91.37	91.93	91.93	271,000
Apr 16, 2024	92.15	93.33	91.22	92.69	92.69	171,400
Apr 15, 2024	94.00	94.39	92.36	93.07	93.07	274,300
Apr 12, 2024	94.59	95.08	92.74	93.27	93.27	200,800
Apr 11, 2024	96.73	96.73	94.95	95.40	95.40	370,000
Apr 10, 2024	96.49	97.66	95.42	96.60	96.60	511,700
Apr 09, 2024	94.76	98.34	94.56	98.24	98.24	541,500
Apr 08, 2024	93.60	94.38	93.16	94.25	94.25	208,700
Apr 05, 2024	91.85	93.27	91.84	93.09	93.09	263,300
Apr 04, 2024	94.77	94.85	91.53	91.90	91.90	208,300
Apr 03, 2024	92.53	94.01	92.53	93.64	93.64	233,300
Apr 02, 2024	92.06	93.09	91.73	92.99	92.99	305,800
Apr 01, 2024	92.23	92.92	91.09	92.77	92.77	246,200
Mar 28, 2024	91.80	92.50	91.45	92.20	92.20	350,100
Mar 27, 2024	90.83	91.96	90.56	91.85	91.85	306,900
Mar 26, 2024	90.05	90.50	89.42	89.52	89.52	251,900
Mar 25, 2024	90.06	90.39	89.26	89.52	89.52	207,800
Mar 22, 2024	90.36	90.88	89.64	90.27	90.27	260,100
Mar 21, 2024	91.17	91.17	90.27	90.35	90.35	260,000
Mar 20, 2024	88.42	90.66	88.42	90.33	90.33	237,500
Mar 19, 2024	88.07	89.29	87.97	88.63	88.63	262,200
Mar 18, 2024	88.14	88.60	87.72	88.10	88.10	305,700
Mar 15, 2024	86.33	88.77	86.33	88.02	88.02	743,500
Mar 14, 2024	86.80	86.80	85.20	86.67	86.67	230,800
Mar 13, 2024	87.95	89.33	87.04	87.09	87.09	321,100
Mar 12, 2024	87.98	88.15	86.36	88.02	88.02	295,500
Mar 11, 2024	87.00	88.36	86.92	88.20	88.20	403,200
Mar 08, 2024	88.61	89.16	87.08	87.11	87.11	259,900
Mar 07, 2024	86.48	88.05	86.48	87.93	87.93	319,600
Mar 06, 2024	86.37	86.38	85.24	85.83	85.83	157,200
Mar 05, 2024	85.36	87.03	85.17	85.46	85.46	256,200
Mar 04, 2024	85.55	88.02	85.18	86.54	86.54	288,300
Mar 01, 2024	85.18	85.92	84.52	85.63	85.63	282,200
Feb 29, 2024	84.58	85.34	84.45	84.95	84.95	297,300
Feb 28, 2024	82.70	84.17	82.31	83.68	83.68	195,600
Feb 27, 2024	83.74	84.25	83.24	83.40	83.40	285,300
Feb 26, 2024	82.70	83.27	82.27	82.92	82.92	259,700
Feb 23, 2024	82.92	83.49	82.34	83.09	83.09	195,000
Feb 22, 2024	81.49	82.65	81.24	82.61	82.61	268,500
Feb 22, 2024	0.4 Dividend
Feb 21, 2024	80.83	82.17	80.70	82.07	81.67	239,600
Feb 20, 2024	80.37	81.06	80.21	80.70	80.31	278,700
Feb 16, 2024	83.50	83.74	81.68	81.71	81.31	407,000
Feb 15, 2024	81.54	83.83	81.54	83.83	83.42	419,400
Feb 14, 2024	80.83	81.39	79.74	81.22	80.82	593,200
Feb 13, 2024	79.74	81.05	78.61	79.84	79.45	757,900
Feb 12, 2024	80.05	82.08	79.74	81.80	81.40	329,700
Feb 09, 2024	79.94	80.05	78.29	79.85	79.46	394,800
Feb 08, 2024	77.76	80.12	77.21	80.07	79.68	398,700
Feb 07, 2024	76.75	78.04	75.99	77.58	77.20	448,400
Feb 06, 2024	71.77	77.06	71.77	76.73	76.36	778,100
Feb 05, 2024	71.27	71.92	70.63	71.14	70.79	480,300
Feb 02, 2024	71.94	73.18	71.01	72.55	72.20	407,300
Feb 01, 2024	72.66	73.23	71.57	73.18	72.82	312,300
Jan 31, 2024	73.85	73.98	71.90	72.10	71.75	346,800
Jan 30, 2024	74.03	74.47	73.17	73.82	73.46	193,900
Jan 29, 2024	73.50	74.64	72.90	74.60	74.24	246,600
Jan 26, 2024	74.57	74.60	73.48	73.56	73.20	239,900
Jan 25, 2024	74.21	74.28	73.05	73.72	73.36	262,800
Jan 24, 2024	75.37	75.60	73.05	73.11	72.75	233,200
Jan 23, 2024	76.29	76.29	74.15	74.44	74.08	271,000
Jan 22, 2024	75.27	76.07	74.94	75.37	75.00	171,300
Jan 19, 2024	74.85	75.03	73.38	74.78	74.42	174,600
Jan 18, 2024	74.20	74.71	73.13	74.67	74.31	201,700
Jan 17, 2024	73.34	73.91	73.05	73.73	73.37	169,000
Jan 16, 2024	75.70	75.73	73.93	74.40	74.04	275,000
Jan 12, 2024	77.38	77.59	75.71	76.24	75.87	170,300
Jan 11, 2024	76.59	77.06	75.08	76.13	75.76	294,400
Jan 10, 2024	75.54	76.92	75.31	76.82	76.45	273,100
Jan 09, 2024	76.15	76.15	74.94	76.00	75.63	310,200
Jan 08, 2024	76.35	77.34	75.34	77.26	76.88	306,100
Jan 05, 2024	77.33	78.16	76.89	77.51	77.13	283,600
Jan 04, 2024	78.70	78.80	77.43	77.67	77.29	390,400
Jan 03, 2024	82.31	82.31	78.36	78.80	78.42	271,400
Jan 02, 2024	82.82	84.07	82.52	82.96	82.56	236,100
Dec 29, 2023	84.76	85.04	83.44	83.50	83.09	195,600
Dec 28, 2023	85.68	85.80	84.71	85.04	84.63	155,700
Dec 27, 2023	86.25	86.38	85.17	85.85	85.43	149,600
Dec 26, 2023	85.90	86.67	85.56	86.28	85.86	177,700
Dec 22, 2023	85.33	86.33	85.33	85.49	85.07	207,800
Dec 21, 2023	84.54	85.11	83.61	84.97	84.56	243,000
Dec 20, 2023	83.89	85.13	83.46	83.55	83.14	331,800
Dec 19, 2023	83.35	84.29	83.19	84.15	83.74	267,300
Dec 18, 2023	82.21	82.65	81.34	82.57	82.17	311,600
Dec 15, 2023	81.88	83.29	81.02	81.69	81.29	814,000
Dec 14, 2023	80.80	82.83	80.80	81.73	81.33	382,500
Dec 13, 2023	77.24	80.09	77.04	79.91	79.52	466,200
Dec 12, 2023	78.71	78.71	77.22	77.53	77.15	239,100
Dec 11, 2023	77.50	78.89	77.10	78.50	78.12	307,800
Dec 08, 2023	78.41	79.00	77.46	77.78	77.40	236,700
Dec 07, 2023	77.40	78.56	76.84	78.52	78.14	254,800
Dec 06, 2023	76.96	78.06	76.64	77.11	76.73	332,300
Dec 05, 2023	77.33	77.37	76.00	76.06	75.69	288,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,965.07+79.69(+0.36%)

S&P 5005,104.94+56.52(+1.12%)

DOW38,281.15+195.35(+0.51%)

CAD/USD0.7318-0.0005(-0.07%)

CRUDE OIL83.87+0.30(+0.36%)

Bitcoin CAD87,444.50-1,027.07(-1.16%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Cabot Corporation (CBT)

S&P/TSX
21,965.07
+79.69(+0.36%)

S&P 500
5,104.94
+56.52(+1.12%)

DOW
38,281.15
+195.35(+0.51%)

CAD/USD
0.7318
-0.0005(-0.07%)

CRUDE OIL
83.87
+0.30(+0.36%)

Bitcoin CAD
87,444.50
-1,027.07(-1.16%)