Singapore markets closed

Cabot Corporation (CBT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.78-0.90 (-0.89%)
As of 10:08AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024101.27101.62100.70100.78100.7827,916
21 May 2024102.43103.49101.43101.68101.68314,200
20 May 2024102.40103.19102.23102.77102.77267,100
17 May 2024101.83102.54101.26102.40102.40199,100
16 May 2024101.44102.00100.37101.56101.56279,900
15 May 2024103.19103.19101.62101.66101.66267,600
14 May 2024102.73103.21102.16102.22102.22266,400
13 May 2024102.45103.18102.02102.17102.17263,300
10 May 2024102.11102.62101.14101.91101.91238,500
09 May 2024101.37102.11100.54101.83101.83264,800
08 May 2024100.47101.71100.47101.07101.07425,900
07 May 2024100.48103.4698.42101.07101.07767,300
06 May 202495.1396.1894.7995.9495.94455,700
03 May 202495.5596.2594.0994.1194.11229,200
02 May 202492.5094.2891.9394.2294.22325,500
01 May 202491.7994.1591.3491.9691.96380,800
30 Apr 202492.9692.9691.1591.2391.23282,800
29 Apr 202494.1894.3793.3193.4593.45256,600
26 Apr 202493.6194.1193.1093.5993.59173,800
25 Apr 202492.6093.0691.5693.0393.03193,200
24 Apr 202492.8993.6192.2093.4093.40178,600
23 Apr 202492.1893.5292.1893.3893.38155,400
22 Apr 202492.2793.2291.7492.7292.72216,300
19 Apr 202490.4392.1090.4392.0192.01277,500
18 Apr 202491.1992.7890.5990.6990.69372,100
17 Apr 202493.4893.8191.3791.9391.93271,000
16 Apr 202492.1593.3391.2292.6992.69171,400
15 Apr 202494.0094.3992.3693.0793.07274,300
12 Apr 202494.5995.0892.7493.2793.27200,800
11 Apr 202496.7396.7394.9595.4095.40370,000
10 Apr 202496.4997.6695.4296.6096.60511,700
09 Apr 202494.7698.3494.5698.2498.24541,500
08 Apr 202493.6094.3893.1694.2594.25208,700
05 Apr 202491.8593.2791.8493.0993.09263,300
04 Apr 202494.7794.8591.5391.9091.90208,300
03 Apr 202492.5394.0192.5393.6493.64233,300
02 Apr 202492.0693.0991.7392.9992.99305,800
01 Apr 202492.2392.9291.0992.7792.77246,200
28 Mar 202491.8092.5091.4592.2092.20350,100
27 Mar 202490.8391.9690.5691.8591.85306,900
26 Mar 202490.0590.5089.4289.5289.52251,900
25 Mar 202490.0690.3989.2689.5289.52207,800
22 Mar 202490.3690.8889.6490.2790.27260,100
21 Mar 202491.1791.1790.2790.3590.35260,000
20 Mar 202488.4290.6688.4290.3390.33237,500
19 Mar 202488.0789.2987.9788.6388.63262,200
18 Mar 202488.1488.6087.7288.1088.10305,700
15 Mar 202486.3388.7786.3388.0288.02743,500
14 Mar 202486.8086.8085.2086.6786.67230,800
13 Mar 202487.9589.3387.0487.0987.09321,100
12 Mar 202487.9888.1586.3688.0288.02295,500
11 Mar 202487.0088.3686.9288.2088.20403,200
08 Mar 202488.6189.1687.0887.1187.11259,900
07 Mar 202486.4888.0586.4887.9387.93319,600
06 Mar 202486.3786.3885.2485.8385.83157,200
05 Mar 202485.3687.0385.1785.4685.46256,200
04 Mar 202485.5588.0285.1886.5486.54288,300
01 Mar 202485.1885.9284.5285.6385.63282,200
29 Feb 202484.5885.3484.4584.9584.95297,300
28 Feb 202482.7084.1782.3183.6883.68195,600
27 Feb 202483.7484.2583.2483.4083.40285,300
26 Feb 202482.7083.2782.2782.9282.92259,700
23 Feb 202482.9283.4982.3483.0983.09195,000
22 Feb 202481.4982.6581.2482.6182.61268,500
22 Feb 20240.4 Dividend
21 Feb 202480.8382.1780.7082.0781.67239,600
20 Feb 202480.3781.0680.2180.7080.31278,700
16 Feb 202483.5083.7481.6881.7181.31407,000
15 Feb 202481.5483.8381.5483.8383.42419,400
14 Feb 202480.8381.3979.7481.2280.82593,200
13 Feb 202479.7481.0578.6179.8479.45757,900
12 Feb 202480.0582.0879.7481.8081.40329,700
09 Feb 202479.9480.0578.2979.8579.46394,800
08 Feb 202477.7680.1277.2180.0779.68398,700
07 Feb 202476.7578.0475.9977.5877.20448,400
06 Feb 202471.7777.0671.7776.7376.36778,100
05 Feb 202471.2771.9270.6371.1470.79480,300
02 Feb 202471.9473.1871.0172.5572.20407,300
01 Feb 202472.6673.2371.5773.1872.82312,300
31 Jan 202473.8573.9871.9072.1071.75346,800
30 Jan 202474.0374.4773.1773.8273.46193,900
29 Jan 202473.5074.6472.9074.6074.24246,600
26 Jan 202474.5774.6073.4873.5673.20239,900
25 Jan 202474.2174.2873.0573.7273.36262,800
24 Jan 202475.3775.6073.0573.1172.75233,200
23 Jan 202476.2976.2974.1574.4474.08271,000
22 Jan 202475.2776.0774.9475.3775.00171,300
19 Jan 202474.8575.0373.3874.7874.42174,600
18 Jan 202474.2074.7173.1374.6774.31201,700
17 Jan 202473.3473.9173.0573.7373.37169,000
16 Jan 202475.7075.7373.9374.4074.04275,000
12 Jan 202477.3877.5975.7176.2475.87170,300
11 Jan 202476.5977.0675.0876.1375.76294,400
10 Jan 202475.5476.9275.3176.8276.45273,100
09 Jan 202476.1576.1574.9476.0075.63310,200
08 Jan 202476.3577.3475.3477.2676.88306,100
05 Jan 202477.3378.1676.8977.5177.13283,600
04 Jan 202478.7078.8077.4377.6777.29390,400
03 Jan 202482.3182.3178.3678.8078.42271,400
02 Jan 202482.8284.0782.5282.9682.56236,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...