Mail

CBT - Cabot Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	71.74	74.80	71.74	74.68	74.68	274,900
01 Jun 2023	68.46	70.81	68.01	70.20	70.20	408,000
31 May 2023	69.72	70.00	67.36	68.48	68.48	547,500
30 May 2023	72.08	72.39	70.28	70.31	70.31	199,700
26 May 2023	70.00	71.41	70.00	71.09	71.09	221,000
25 May 2023	69.19	70.32	69.09	69.75	69.75	208,300
25 May 2023	0.4 Dividend
24 May 2023	70.61	71.17	69.81	70.04	69.64	371,900
23 May 2023	71.67	73.36	71.24	71.26	70.85	370,500
22 May 2023	71.21	72.38	70.91	72.21	71.80	328,100
19 May 2023	70.84	71.00	69.84	70.91	70.51	381,400
18 May 2023	68.94	70.42	68.41	70.23	69.83	303,000
17 May 2023	68.94	69.74	68.60	69.06	68.67	292,500
16 May 2023	68.58	69.31	67.92	68.39	68.00	298,900
15 May 2023	69.55	70.03	68.96	69.29	68.89	199,600
12 May 2023	69.50	69.74	68.61	69.11	68.72	324,000
11 May 2023	67.52	69.01	67.51	68.93	68.54	318,300
10 May 2023	69.44	69.53	66.55	68.86	68.47	453,000
09 May 2023	68.88	69.50	65.32	68.10	67.71	534,000
08 May 2023	72.99	73.30	70.15	70.55	70.15	261,900
05 May 2023	70.67	71.88	70.62	71.32	70.91	289,300
04 May 2023	67.77	69.16	66.50	69.00	68.61	415,200
03 May 2023	69.34	70.20	68.32	68.46	68.07	337,400
02 May 2023	70.11	70.11	67.33	68.96	68.57	341,000
01 May 2023	71.47	72.37	70.66	70.92	70.51	204,800
28 Apr 2023	70.05	72.14	70.05	71.76	71.35	348,100
27 Apr 2023	71.25	71.67	69.98	70.65	70.25	266,400
26 Apr 2023	70.49	71.51	70.05	70.72	70.32	249,800
25 Apr 2023	73.20	73.51	71.26	71.31	70.90	307,800
24 Apr 2023	73.83	74.91	73.77	74.73	74.30	157,700
21 Apr 2023	74.82	74.82	73.29	73.90	73.48	260,400
20 Apr 2023	73.99	74.72	73.78	74.52	74.09	213,600
19 Apr 2023	74.77	75.02	73.93	74.92	74.49	160,100
18 Apr 2023	75.46	75.76	73.99	74.94	74.51	151,500
17 Apr 2023	74.92	75.20	74.32	74.89	74.46	203,400
14 Apr 2023	76.69	77.02	73.92	75.10	74.67	248,400
13 Apr 2023	74.77	76.49	74.20	76.45	76.01	218,100
12 Apr 2023	75.70	75.70	74.38	74.60	74.17	249,600
11 Apr 2023	74.88	75.58	74.44	74.45	74.02	233,600
10 Apr 2023	73.68	75.29	73.56	74.56	74.13	255,200
06 Apr 2023	74.82	74.91	73.50	73.69	73.27	210,100
05 Apr 2023	74.66	75.14	74.12	74.61	74.18	244,900
04 Apr 2023	76.66	76.66	74.78	75.47	75.04	394,100
03 Apr 2023	76.83	78.02	75.78	76.74	76.30	287,800
31 Mar 2023	76.47	77.18	76.10	76.64	76.20	329,900
30 Mar 2023	76.65	76.93	75.42	76.04	75.61	173,400
29 Mar 2023	76.13	76.13	75.13	75.74	75.31	153,200
28 Mar 2023	74.83	75.65	74.55	75.19	74.76	160,000
27 Mar 2023	74.56	75.31	73.52	74.70	74.27	248,400
24 Mar 2023	71.50	73.49	70.90	73.34	72.92	201,700
23 Mar 2023	73.30	75.10	71.79	72.46	72.05	199,600
22 Mar 2023	75.44	75.72	72.95	72.99	72.57	279,500
21 Mar 2023	75.29	75.85	74.58	75.56	75.13	411,300
20 Mar 2023	72.82	74.19	72.62	73.46	73.04	222,400
17 Mar 2023	73.53	73.53	71.37	71.77	71.36	555,800
16 Mar 2023	71.41	74.50	70.93	74.13	73.71	240,300
15 Mar 2023	73.18	74.07	71.68	72.61	72.20	414,200
14 Mar 2023	76.17	77.16	74.82	75.82	75.39	477,500
13 Mar 2023	72.97	75.63	72.12	73.59	73.17	457,200
10 Mar 2023	76.29	76.78	73.55	74.31	73.89	291,000
09 Mar 2023	79.49	79.55	76.55	76.63	76.19	257,700
08 Mar 2023	79.39	80.19	78.80	79.29	78.84	163,700
07 Mar 2023	81.27	81.77	78.92	79.28	78.83	213,800
06 Mar 2023	83.20	83.48	81.36	81.59	81.12	303,900
03 Mar 2023	82.60	83.74	81.86	83.66	83.18	285,800
02 Mar 2023	80.65	82.18	80.21	82.05	81.58	246,600
01 Mar 2023	79.50	81.39	79.16	81.29	80.83	260,900
28 Feb 2023	79.30	80.89	79.20	79.53	79.08	336,400
27 Feb 2023	79.06	80.00	78.81	79.31	78.86	208,800
24 Feb 2023	76.64	78.83	76.31	78.71	78.26	294,600
23 Feb 2023	78.15	79.13	77.32	78.12	77.67	270,800
23 Feb 2023	0.37 Dividend
22 Feb 2023	77.60	78.57	77.43	77.77	76.96	275,200
21 Feb 2023	78.82	79.66	76.81	77.28	76.47	347,200
17 Feb 2023	79.82	81.70	79.42	79.93	79.10	419,600
16 Feb 2023	77.17	80.88	76.66	79.72	78.89	419,700
15 Feb 2023	77.91	79.73	77.65	79.19	78.36	394,000
14 Feb 2023	78.00	79.45	77.28	78.56	77.74	415,500
13 Feb 2023	75.99	78.75	75.29	78.75	77.93	477,100
10 Feb 2023	72.40	74.87	70.32	74.03	73.26	499,100
09 Feb 2023	74.03	74.53	71.63	72.68	71.92	336,300
08 Feb 2023	73.50	74.29	72.87	73.26	72.50	318,300
07 Feb 2023	74.08	74.94	73.23	74.54	73.76	363,500
06 Feb 2023	75.50	76.28	73.71	74.70	73.92	247,500
03 Feb 2023	76.61	77.90	75.86	75.96	75.17	414,800
02 Feb 2023	76.78	77.60	75.88	77.36	76.55	308,600
01 Feb 2023	75.15	77.39	74.51	76.69	75.89	261,600
31 Jan 2023	73.51	75.34	73.41	75.33	74.54	309,500
30 Jan 2023	73.33	74.52	73.10	73.30	72.53	268,900
27 Jan 2023	74.67	75.25	73.48	74.07	73.30	297,200
26 Jan 2023	74.03	75.04	73.55	74.98	74.20	162,000
25 Jan 2023	72.48	74.12	72.10	73.96	73.19	245,800
24 Jan 2023	73.17	73.71	72.31	73.51	72.74	120,800
23 Jan 2023	72.34	73.41	72.04	73.16	72.40	199,300
20 Jan 2023	70.63	72.34	69.95	72.33	71.57	274,900
19 Jan 2023	70.33	70.61	68.66	70.24	69.51	323,800
18 Jan 2023	72.52	73.72	70.82	70.82	70.08	268,600
17 Jan 2023	72.81	72.81	71.50	72.00	71.25	182,700
13 Jan 2023	72.39	72.82	71.54	72.52	71.76	231,500
12 Jan 2023	71.99	73.11	71.17	72.81	72.05	277,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...