Singapore markets closed

Cabot Corporation (CBT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.78-0.74 (-0.94%)
At close: 04:00PM EST
77.78 0.00 (0.00%)
After hours: 06:17PM EST
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202378.4179.0077.4677.7877.78236,700
07 Dec 202377.4078.5676.8478.5278.52254,800
06 Dec 202376.9678.0676.6477.1177.11332,300
05 Dec 202377.3377.3776.0076.0676.06288,100
04 Dec 202377.4278.3977.4277.8077.80266,200
01 Dec 202375.7078.0075.4477.7877.78331,600
30 Nov 202375.2676.0374.7375.9075.90325,800
29 Nov 202376.3676.6374.8875.0475.04385,700
28 Nov 202377.1977.1975.6875.7175.71413,400
27 Nov 202376.8977.5176.8477.1877.18212,500
24 Nov 202377.0977.8777.0977.5077.50100,500
22 Nov 202377.8978.0177.1077.3277.32179,400
22 Nov 20230.4 Dividend
21 Nov 202377.7478.2377.6277.7777.37259,100
20 Nov 202378.4178.4677.6577.8977.49175,500
17 Nov 202378.9679.0477.6178.3377.93324,500
16 Nov 202377.5878.3877.4478.3477.94218,800
15 Nov 202378.1578.8077.5777.8477.44293,500
14 Nov 202375.4078.3975.3678.3577.95368,200
13 Nov 202373.9374.5973.5874.0873.70244,100
10 Nov 202372.7674.6372.1274.4074.02310,400
09 Nov 202372.1573.4371.9572.5072.13274,400
08 Nov 202371.4871.8570.6271.3370.96295,000
07 Nov 202371.7772.2668.1171.7971.42717,300
06 Nov 202367.9367.9366.0266.2865.94474,300
03 Nov 202367.9968.2667.0267.9067.55509,200
02 Nov 202366.9467.2565.9366.7566.41362,800
01 Nov 202366.1166.5165.3866.2265.88307,700
31 Oct 202366.5966.8066.0966.4866.14283,100
30 Oct 202366.6167.0565.8766.5666.22328,500
27 Oct 202366.5066.5065.1065.6665.32255,800
26 Oct 202366.0566.9365.7866.2765.93241,800
25 Oct 202366.3366.7265.6365.7765.43195,100
24 Oct 202367.5967.7066.6166.6566.31196,500
23 Oct 202367.6167.6166.5866.6466.30228,000
20 Oct 202368.5868.9467.8568.0467.69302,700
19 Oct 202369.0869.8368.0268.3968.04273,300
18 Oct 202370.4470.6769.0769.6669.30312,600
17 Oct 202369.7572.1869.7571.6171.24300,800
16 Oct 202369.7170.8069.3570.1869.82216,900
13 Oct 202369.9470.0668.4568.6768.32135,700
12 Oct 202370.7170.7168.7469.4469.08166,200
11 Oct 202369.2570.3769.2570.3569.99157,500
10 Oct 202369.0070.1068.8269.3969.03196,900
09 Oct 202367.8268.8567.1968.4668.11166,600
06 Oct 202367.1668.9766.9368.4268.07220,700
05 Oct 202367.9768.5867.1067.4667.11214,400
04 Oct 202367.6168.3666.6568.1667.81181,000
03 Oct 202367.6568.1667.0467.2766.92187,000
02 Oct 202368.8169.0767.4268.0467.69200,900
29 Sept 202370.0570.2068.8769.2768.91243,100
28 Sept 202367.8069.5467.8069.3468.98270,200
27 Sept 202367.8168.6567.5967.8567.50214,600
26 Sept 202367.3567.8566.7067.1666.81212,300
25 Sept 202366.6468.2066.6468.0567.70218,600
22 Sept 202367.1568.1266.9467.0066.66273,100
21 Sept 202368.0068.2167.0467.0766.73182,600
20 Sept 202369.5270.5168.5168.5368.18194,400
19 Sept 202369.9170.3669.1969.2168.85253,400
18 Sept 202369.7370.1269.2869.9369.57265,100
15 Sept 202370.0770.6368.9269.4369.07833,100
14 Sept 202369.4970.3669.2070.3569.99273,500
13 Sept 202368.9869.4968.3868.7568.40258,000
12 Sept 202369.4670.0068.8669.1968.83217,100
11 Sept 202370.7171.4369.1569.4469.08296,700
08 Sept 202370.5671.1069.9970.1269.76207,600
07 Sept 202371.8672.3369.9470.2569.89291,600
06 Sept 202372.0073.1571.2472.3671.99264,800
05 Sept 202373.3673.5571.8372.1271.75400,400
01 Sept 202373.2574.3673.1974.1273.74230,200
31 Aug 202372.7573.5672.4072.4672.09309,600
30 Aug 202371.6073.0371.5372.7772.40383,700
29 Aug 202370.3172.0069.8671.8671.49221,100
28 Aug 202369.4670.7769.4670.3169.95190,600
25 Aug 202369.7970.2968.7669.4669.10176,900
24 Aug 202368.5569.8868.5569.2468.88223,800
24 Aug 20230.4 Dividend
23 Aug 202369.4369.9169.0469.4568.69172,200
22 Aug 202369.7070.0068.8369.4668.70183,500
21 Aug 202370.0870.3968.7669.1668.41328,800
18 Aug 202369.1770.3668.9270.1369.37306,800
17 Aug 202368.8870.2268.8869.6968.93353,700
16 Aug 202369.4070.6368.4968.5267.77272,200
15 Aug 202370.5371.0369.6269.7268.96202,000
14 Aug 202371.1272.0070.8471.3470.56285,600
11 Aug 202370.9572.3370.7571.4770.69296,000
10 Aug 202370.5371.5470.4671.1270.35309,300
09 Aug 202370.0671.0469.6370.2869.52258,400
08 Aug 202364.8570.8564.5170.5769.80565,200
07 Aug 202369.9470.4368.7169.3468.59328,500
04 Aug 202369.5370.5169.2069.2868.53262,500
03 Aug 202369.3370.0068.7169.4868.72320,600
02 Aug 202369.6170.3268.7869.8869.12266,300
01 Aug 202370.7071.3570.3270.6069.83256,900
31 Jul 202370.1871.3670.1071.0070.23384,200
28 Jul 202371.1671.6770.0570.0969.33366,300
27 Jul 202370.2570.8669.9070.3669.59396,700
26 Jul 202369.5070.3669.2069.7969.03214,600
25 Jul 202368.4469.9368.4469.8269.06292,700
24 Jul 202369.1770.2467.6568.1767.43238,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...