Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202376.6177.9075.8675.9675.96414,800
Feb 02, 202376.7877.6075.8877.3677.36308,600
Feb 01, 202375.1577.3974.5176.6976.69261,600
Jan 31, 202373.5175.3473.4175.3375.33309,500
Jan 30, 202373.3374.5273.1073.3073.30268,900
Jan 27, 202374.6775.2573.4874.0774.07297,200
Jan 26, 202374.0375.0473.5574.9874.98162,000
Jan 25, 202372.4874.1272.1073.9673.96245,800
Jan 24, 202373.1773.7172.3173.5173.51120,800
Jan 23, 202372.3473.4172.0473.1673.16199,300
Jan 20, 202370.6372.3469.9572.3372.33274,900
Jan 19, 202370.3370.6168.6670.2470.24323,800
Jan 18, 202372.5273.7270.8270.8270.82268,600
Jan 17, 202372.8172.8171.5072.0072.00182,700
Jan 13, 202372.3972.8271.5472.5272.52231,500
Jan 12, 202371.9973.1171.1772.8172.81277,700
Jan 11, 202371.2771.8970.1971.4671.46372,100
Jan 10, 202369.5070.6067.7070.4870.48251,500
Jan 09, 202370.7671.4469.6969.7269.72320,400
Jan 06, 202367.7969.9867.5469.8869.88275,200
Jan 05, 202366.8567.2165.9466.5466.54344,500
Jan 04, 202366.3767.8665.7767.3967.39342,400
Jan 03, 202367.5968.1665.5065.6865.68271,700
Dec 30, 202266.5867.0865.6466.8466.84199,600
Dec 29, 202266.6067.9666.6067.2167.21182,800
Dec 28, 202267.6267.7766.1466.1566.15233,800
Dec 27, 202267.8068.0466.7167.2167.21233,100
Dec 23, 202266.5467.4266.5067.2567.25163,300
Dec 22, 202267.7067.7065.8366.5766.57246,100
Dec 21, 202268.3369.2367.6868.5268.52294,800
Dec 20, 202266.5167.7866.1667.2467.24270,900
Dec 19, 202267.3267.8466.0766.2966.29251,000
Dec 16, 202267.5667.9365.7267.0267.021,356,800
Dec 15, 202269.6969.7868.0968.4368.43446,400
Dec 14, 202272.6073.0070.8571.2371.23535,600
Dec 13, 202273.9774.4672.3472.9372.93559,700
Dec 12, 202271.4771.4769.7870.9370.93418,900
Dec 09, 202271.9573.0271.1971.2971.29290,600
Dec 08, 202271.9672.4571.1372.2972.29238,500
Dec 07, 202271.1671.9070.5071.4471.44278,000
Dec 06, 202273.1973.7870.1571.4471.44281,900
Dec 05, 202274.2174.4372.9073.3573.35241,200
Dec 02, 202273.0275.7272.9275.0275.02204,700
Dec 01, 202274.8775.2673.7973.9573.95215,000
Nov 30, 202272.9573.7671.0773.6273.62323,500
Nov 29, 202272.4573.6172.4572.9172.91218,100
Nov 28, 202273.4874.0572.2072.2772.27307,700
Nov 25, 202273.7174.9873.7174.5774.57112,600
Nov 23, 202273.0274.2673.0073.8073.80229,100
Nov 22, 202273.0074.1871.9473.6873.68454,500
Nov 21, 202271.0772.2471.0771.5171.51284,100
Nov 18, 202271.7872.9670.9372.2372.23288,500
Nov 17, 202270.1370.9069.1170.6570.65311,700
Nov 16, 202273.6474.2671.4471.5471.54530,900
Nov 15, 202273.3474.4372.5472.7572.75315,400
Nov 14, 202272.9674.6572.8072.9272.92332,100
Nov 11, 202274.2175.1573.2973.8473.84423,700
Nov 10, 202268.5773.1968.0572.7272.72382,300
Nov 09, 202268.2968.2965.2665.3265.32502,200
Nov 08, 202277.5077.7169.3770.0770.07515,100
Nov 07, 202275.1876.7274.4376.5676.56455,000
Nov 04, 202272.6575.6172.4175.4075.40345,300
Nov 03, 202269.7371.8269.3170.9970.99237,600
Nov 02, 202272.8874.6571.3871.4471.44295,500
Nov 01, 202274.2374.8573.0073.2973.29255,700
Oct 31, 202272.3973.6472.0773.4873.48290,600
Oct 28, 202272.6173.2571.3272.7972.79242,400
Oct 27, 202272.4473.9172.1072.4072.40246,500
Oct 26, 202272.3573.7171.1572.0172.01205,800
Oct 25, 202269.2772.1969.2471.5971.59237,000
Oct 24, 202269.9770.5269.2669.7769.77206,700
Oct 21, 202267.4270.1267.3869.7469.74300,800
Oct 20, 202267.6269.6467.0067.0467.04294,000
Oct 19, 202268.5069.0067.2767.3967.39360,100
Oct 18, 202267.9070.0167.9068.8368.83308,500
Oct 17, 202265.5266.4465.5266.2366.23376,900
Oct 14, 202265.4265.9163.2563.4063.40232,200
Oct 13, 202261.0265.0960.5064.7064.70322,900
Oct 12, 202262.7863.2161.9862.4062.40320,800
Oct 11, 202263.1663.9961.9262.7362.73276,600
Oct 10, 202263.1864.6062.7164.0964.09312,300
Oct 07, 202263.5264.1362.0662.6362.63442,100
Oct 06, 202265.1066.1164.1464.3664.36444,900
Oct 05, 202266.2066.8665.0165.4965.49611,100
Oct 04, 202267.7068.4066.5666.8766.87629,800
Oct 03, 202265.2666.8964.9166.1066.10328,800
Sept 30, 202264.3265.5663.6963.8963.89284,400
Sept 29, 202264.6965.1262.8363.9363.93399,600
Sept 28, 202264.3566.3763.6265.6665.66531,200
Sept 27, 202266.4066.6962.8563.5763.57641,200
Sept 26, 202265.1967.2464.9865.3065.30297,100
Sept 23, 202266.4266.7365.0565.6465.64336,900
Sept 22, 202269.3069.3068.0468.1368.13284,400
Sept 21, 202270.6871.7468.8268.8768.87242,700
Sept 20, 202271.2071.3868.9569.6969.69302,200
Sept 19, 202268.4572.4568.3872.4272.42332,600
Sept 16, 202271.9171.9167.0369.7069.701,525,700
Sept 15, 202273.2774.3872.5473.0473.04512,900
Sept 14, 202272.8473.9071.4273.5573.55578,300
Sept 13, 202272.3573.3971.6473.1673.16538,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...