Singapore markets closed

Cabot Corporation (CBT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.67+0.88 (+1.38%)
At close: 04:00PM EDT
64.67 0.00 (0.00%)
After hours: 04:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202263.2264.7061.5664.6764.67380,500
30 Jun 202262.4563.8362.0163.7963.79401,000
29 Jun 202264.7964.7962.8063.7163.71309,300
28 Jun 202266.4966.9064.6764.8664.86382,700
27 Jun 202265.6566.3164.5665.7565.75314,300
24 Jun 202261.0665.1461.0665.1465.14901,700
23 Jun 202262.0862.2960.0060.5660.56416,700
22 Jun 202261.1462.5460.3162.2762.27364,600
21 Jun 202263.1263.7561.8662.8062.80372,600
17 Jun 202261.5962.4059.6561.5161.51755,100
16 Jun 202265.5865.9460.2161.0561.05441,800
15 Jun 202267.8768.4866.5267.6067.60304,000
14 Jun 202268.2668.6566.6067.2767.27450,500
13 Jun 202270.8971.2467.7668.7368.73805,000
10 Jun 202273.0974.6471.7072.8172.81627,300
09 Jun 202275.4976.1374.2774.3374.33295,000
08 Jun 202276.9778.2175.7675.8775.87388,600
07 Jun 202277.4277.6376.6177.5877.58489,500
06 Jun 202276.5878.5476.1378.0378.03666,400
03 Jun 202277.1277.7675.1475.6975.69351,200
02 Jun 202274.2578.1274.2577.9977.99664,800
01 Jun 202275.9576.1172.2174.1174.11409,800
31 May 202277.4878.6275.5775.6175.61828,300
27 May 202272.4077.2572.4077.1477.14583,900
26 May 202270.9473.0070.9472.3972.39424,300
26 May 20220.37 Dividend
25 May 202269.2071.3668.7570.7170.34258,800
24 May 202269.4270.1367.8269.7369.37340,200
23 May 202269.9370.9369.3070.0369.66269,900
20 May 202270.3570.8667.4969.2468.88272,700
19 May 202269.4670.8369.2169.7569.39534,400
18 May 202272.0072.7070.1670.5870.21383,900
17 May 202270.3972.3269.9372.2871.90292,300
16 May 202267.3170.4666.4968.8168.45492,300
13 May 202266.2068.1665.9267.7667.41319,900
12 May 202264.8166.0864.0165.3665.02303,800
11 May 202264.8467.0864.5365.0864.74378,400
10 May 202266.3666.7363.6164.5764.23470,000
09 May 202265.8467.0965.3865.7165.37448,200
06 May 202268.4568.4566.4666.9666.61351,900
05 May 202270.2670.3567.8068.6868.32501,600
04 May 202270.0271.2568.9970.7770.40748,700
03 May 202268.1969.6566.9069.5569.19778,700
02 May 202266.1466.8464.7266.2765.92505,000
29 Apr 202266.5167.5965.3965.8565.51388,800
28 Apr 202266.8766.9564.6766.5766.22304,400
27 Apr 202265.8266.6965.3366.0265.67479,700
26 Apr 202266.4167.0765.3665.8065.46498,600
25 Apr 202266.5467.2164.8966.7366.38664,000
22 Apr 202270.0170.0167.6367.6567.30322,800
21 Apr 202271.7172.7369.7770.2569.88375,200
20 Apr 202269.7971.2369.7970.7570.38281,300
19 Apr 202267.3369.4067.3369.2668.90253,900
18 Apr 202267.1867.9366.8267.4267.07382,100
14 Apr 202267.5367.9866.6767.1166.76335,300
13 Apr 202265.4967.3265.4967.3166.96273,000
12 Apr 202266.3267.3065.2265.8265.48308,300
11 Apr 202265.2566.3464.4565.7065.36375,100
08 Apr 202265.1966.0364.7965.3565.01407,800
07 Apr 202265.0965.3363.8264.8564.51752,900
06 Apr 202265.6165.6664.5064.7964.45410,300
05 Apr 202268.1069.0465.9966.0865.73558,000
04 Apr 202268.0468.3866.6568.0767.71416,200
01 Apr 202268.9769.7967.1468.0467.68530,900
31 Mar 202270.0670.3368.4068.4168.05515,500
30 Mar 202271.4971.5469.9770.0769.70256,000
29 Mar 202270.9472.0670.7671.1170.74402,000
28 Mar 202270.0070.9668.5570.9070.53306,900
25 Mar 202269.5770.5569.1670.2469.87270,100
24 Mar 202269.3469.7968.7969.3168.95232,200
23 Mar 202269.2670.3068.7469.0768.71296,200
22 Mar 202271.0571.1168.1969.5069.14729,200
21 Mar 202271.2572.6370.7070.8570.48451,200
18 Mar 202270.8271.2769.0570.7770.40694,100
17 Mar 202270.0671.1769.9370.8370.46329,000
16 Mar 202270.7871.6968.6970.8070.43589,500
15 Mar 202270.4571.1869.1269.9069.53323,500
14 Mar 202270.6371.8670.3370.6970.32333,200
11 Mar 202272.4473.7670.1270.1469.77546,300
10 Mar 202269.9672.0769.9571.7671.38492,600
09 Mar 202270.3471.7169.9171.0270.65441,400
08 Mar 202268.8169.9967.4768.7668.40509,900
07 Mar 202272.2172.3767.5667.9967.63482,000
04 Mar 202271.1772.0770.7071.8971.51385,700
03 Mar 202273.6073.6071.6972.6772.29624,700
02 Mar 202272.7073.5872.3173.2372.85441,500
01 Mar 202273.1473.2170.2172.0071.62543,600
28 Feb 202272.7374.0272.3973.1672.78647,400
25 Feb 202272.7174.4971.9674.0773.68432,900
24 Feb 202269.7372.5069.4172.1071.72555,700
24 Feb 20220.37 Dividend
23 Feb 202273.2473.5671.5871.9771.23549,800
22 Feb 202273.6173.8271.9472.6271.87468,000
18 Feb 202273.4774.7873.4374.1073.33524,500
17 Feb 202273.4274.1072.4473.7172.95484,400
16 Feb 202272.5074.8772.4074.5173.74691,500
15 Feb 202270.3173.2070.3172.7572.00597,400
14 Feb 202269.4669.8568.6069.7269.00529,200
11 Feb 202269.6970.7968.9869.4168.69630,500
10 Feb 202268.3771.0868.3770.1069.371,525,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...