Canada Markets closed

Cabot Corporation (CBT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.46+1.98 (+3.70%)
At close: 04:00PM EST
56.17 +0.71 (+1.28%)
After hours: 07:47PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202153.7156.5053.6855.4655.46582,500
Dec. 02, 202151.3653.8251.1353.4853.48249,400
Dec. 01, 202153.8054.0750.9650.9750.97356,700
Nov. 30, 202153.8854.3552.1752.4852.48351,100
Nov. 29, 202156.4256.7754.2154.3954.39311,100
Nov. 26, 202156.0056.8554.8055.8355.83303,000
Nov. 24, 202158.6958.8757.8758.3458.34221,500
Nov. 24, 20210.37 Dividend
Nov. 23, 202159.9860.3558.8759.6659.29571,300
Nov. 22, 202159.6360.5859.4759.6859.31355,700
Nov. 19, 202158.1659.6558.0759.2658.89307,000
Nov. 18, 202158.4758.9357.8658.8958.52289,600
Nov. 17, 202157.5658.5157.2358.3257.96321,700
Nov. 16, 202158.5859.4257.9658.0057.64358,200
Nov. 15, 202158.8858.8857.7058.3858.02304,500
Nov. 12, 202158.1858.5257.8558.2757.91252,900
Nov. 11, 202157.4259.1357.2058.0557.69311,000
Nov. 10, 202156.9457.9856.9457.1256.77417,100
Nov. 09, 202160.5360.5357.0757.5357.17451,700
Nov. 08, 202158.9259.6558.5659.0758.70341,200
Nov. 05, 202156.8058.4256.5658.2857.92220,500
Nov. 04, 202157.0957.1855.8756.0155.66257,000
Nov. 03, 202155.4157.4355.4156.7756.42243,700
Nov. 02, 202154.7655.7954.4555.6155.27185,600
Nov. 01, 202153.4855.0653.4254.5354.19174,300
Oct. 29, 202153.2953.6452.7553.3553.02225,000
Oct. 28, 202152.6853.6452.6853.5053.17114,000
Oct. 27, 202154.0554.0552.3352.3652.04150,000
Oct. 26, 202154.3454.7254.0354.2653.92160,400
Oct. 25, 202153.9254.6853.6954.4254.08156,400
Oct. 22, 202154.0654.4953.6153.6953.36180,500
Oct. 21, 202153.5553.8652.9453.7953.46182,200
Oct. 20, 202153.1253.8552.8353.8353.50146,500
Oct. 19, 202153.6053.8452.8453.2752.94198,300
Oct. 18, 202152.8053.4952.4453.3052.97170,900
Oct. 15, 202153.8453.8753.0853.1152.78276,400
Oct. 14, 202151.9052.8951.5152.8352.50204,400
Oct. 13, 202152.0052.1250.9251.5051.18202,000
Oct. 12, 202151.6452.1251.4051.8051.48176,800
Oct. 11, 202152.1253.0051.7551.7851.46130,300
Oct. 08, 202152.4652.4851.6951.7751.45143,400
Oct. 07, 202151.5252.9851.3052.3452.02283,600
Oct. 06, 202150.8451.0049.5950.9650.64224,900
Oct. 05, 202151.5451.6650.5651.3851.06276,300
Oct. 04, 202151.9852.3550.7451.2150.89219,200
Oct. 01, 202150.5452.0950.4151.6951.37282,600
Sep. 30, 202151.7451.9450.1150.1249.81307,600
Sep. 29, 202150.8751.6050.1751.4751.15277,100
Sep. 28, 202151.5852.0050.7050.7550.44157,600
Sep. 27, 202150.2851.9050.2851.3551.03193,500
Sep. 24, 202150.1250.6649.8550.0549.74146,400
Sep. 23, 202149.0350.5449.0350.2549.94207,000
Sep. 22, 202148.6749.3648.1748.5648.26230,700
Sep. 21, 202149.1349.1347.8248.1147.81203,400
Sep. 20, 202148.3149.0547.5948.6348.33313,900
Sep. 17, 202150.4550.4649.1249.8849.57806,900
Sep. 16, 202150.9850.9849.5050.4450.13212,500
Sep. 15, 202149.7551.1149.5551.0250.70282,900
Sep. 14, 202150.9850.9849.7149.8549.54275,200
Sep. 13, 202151.1651.4350.2750.8650.54243,900
Sep. 10, 202152.3152.3150.5950.6050.29308,000
Sep. 09, 202151.2652.1350.7551.8551.53296,900
Sep. 08, 202152.3052.5050.9751.3851.06282,000
Sep. 07, 202152.4953.4152.1952.6052.27291,300
Sep. 03, 202153.5053.8252.1552.6452.31232,600
Sep. 02, 202153.1353.9452.6653.6653.33370,600
Sep. 01, 202153.5753.6252.1853.2052.87199,100
Aug. 31, 202154.2154.2153.2253.4053.07251,500
Aug. 30, 202155.0655.1953.9454.0053.67148,500
Aug. 27, 202152.9055.2352.9055.0454.70316,200
Aug. 26, 202153.8653.9752.6452.8352.50205,800
Aug. 26, 20210.35 Dividend
Aug. 25, 202154.0454.6953.2454.3853.69215,300
Aug. 24, 202153.2954.2453.2953.7753.09207,100
Aug. 23, 202152.5353.3152.3653.2052.53198,300
Aug. 20, 202152.0052.5051.7452.1351.47201,000
Aug. 19, 202153.5253.9752.0152.0651.40213,700
Aug. 18, 202154.4055.3754.1054.3953.70535,000
Aug. 17, 202154.4354.8753.2354.5053.81310,600
Aug. 16, 202154.7255.1153.7954.9954.30273,100
Aug. 13, 202155.3855.6354.9755.2854.58165,600
Aug. 12, 202155.7255.7254.5455.5054.80232,300
Aug. 11, 202154.4955.5953.9655.5454.84320,500
Aug. 10, 202151.6954.1550.4754.0853.40661,100
Aug. 09, 202153.3453.8052.7253.7253.04273,100
Aug. 06, 202153.9754.5853.4953.9953.31293,200
Aug. 05, 202153.7454.1353.1553.1952.52187,000
Aug. 04, 202154.4755.1353.2653.3152.64275,200
Aug. 03, 202154.9055.3953.5155.2754.57203,500
Aug. 02, 202155.5356.5554.3854.4853.79290,300
Jul. 30, 202154.8355.9054.6755.0654.37266,800
Jul. 29, 202154.9255.5054.6455.0754.38281,700
Jul. 28, 202153.8754.4152.9453.9953.31202,900
Jul. 27, 202153.5054.0852.8753.6052.92182,000
Jul. 26, 202153.7254.4753.5954.1853.50295,300
Jul. 23, 202153.6853.6852.0653.5352.86513,000
Jul. 22, 202152.2452.3951.2251.7951.14517,900
Jul. 21, 202152.6053.0751.9252.4151.75488,700
Jul. 20, 202151.7052.4551.2051.9651.31669,000
Jul. 19, 202152.2452.6251.3051.8051.15367,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...