Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,258.90
+1.72(+0.05%)
Nikkei
28,041.48
+258.55(+0.93%)
Hang Seng
20,400.11
+90.98(+0.45%)
FTSE 100
7,631.74
+11.31(+0.15%)
BTC-USD
28,486.77
+284.12(+1.01%)
CMC Crypto 200
621.79
+7.58(+1.23%)

Cabot Corporation (CBT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

76.64

+0.60

(+0.79%)

At close: 04:00PM EDT

76.64

-0.01

(-0.01%)

After hours:

04:07PM EDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	76.47	77.18	76.10	76.64	76.64	329,900
30 Mar 2023	76.65	76.93	75.42	76.04	76.04	173,400
29 Mar 2023	76.13	76.13	75.13	75.74	75.74	153,200
28 Mar 2023	74.83	75.65	74.55	75.19	75.19	160,000
27 Mar 2023	74.56	75.31	73.52	74.70	74.70	248,400
24 Mar 2023	71.50	73.49	70.90	73.34	73.34	201,700
23 Mar 2023	73.30	75.10	71.79	72.46	72.46	199,600
22 Mar 2023	75.44	75.72	72.95	72.99	72.99	279,500
21 Mar 2023	75.29	75.85	74.58	75.56	75.56	411,300
20 Mar 2023	72.82	74.19	72.62	73.46	73.46	222,400
17 Mar 2023	73.53	73.53	71.37	71.77	71.77	555,800
16 Mar 2023	71.41	74.50	70.93	74.13	74.13	240,300
15 Mar 2023	73.18	74.07	71.68	72.61	72.61	414,200
14 Mar 2023	76.17	77.16	74.82	75.82	75.82	477,500
13 Mar 2023	72.97	75.63	72.12	73.59	73.59	457,200
10 Mar 2023	76.29	76.78	73.55	74.31	74.31	291,000
09 Mar 2023	79.49	79.55	76.55	76.63	76.63	257,700
08 Mar 2023	79.39	80.19	78.80	79.29	79.29	163,700
07 Mar 2023	81.27	81.77	78.92	79.28	79.28	213,800
06 Mar 2023	83.20	83.48	81.36	81.59	81.59	303,900
03 Mar 2023	82.60	83.74	81.86	83.66	83.66	285,800
02 Mar 2023	80.65	82.18	80.21	82.05	82.05	246,600
01 Mar 2023	79.50	81.39	79.16	81.29	81.29	260,900
28 Feb 2023	79.30	80.89	79.20	79.53	79.53	336,400
27 Feb 2023	79.06	80.00	78.81	79.31	79.31	208,800
24 Feb 2023	76.64	78.83	76.31	78.71	78.71	294,600
23 Feb 2023	78.15	79.13	77.32	78.12	78.12	270,800
22 Feb 2023	77.60	78.57	77.43	77.77	77.77	275,200
21 Feb 2023	78.82	79.66	76.81	77.28	77.28	347,200
17 Feb 2023	79.82	81.70	79.42	79.93	79.93	419,600
16 Feb 2023	77.17	80.88	76.66	79.72	79.72	419,700
15 Feb 2023	77.91	79.73	77.65	79.19	79.19	394,000
14 Feb 2023	78.00	79.45	77.28	78.56	78.56	415,500
13 Feb 2023	75.99	78.75	75.29	78.75	78.75	477,100
10 Feb 2023	72.40	74.87	70.32	74.03	74.03	499,100
09 Feb 2023	74.03	74.53	71.63	72.68	72.68	336,300
08 Feb 2023	73.50	74.29	72.87	73.26	73.26	318,300
07 Feb 2023	74.08	74.94	73.23	74.54	74.54	363,500
06 Feb 2023	75.50	76.28	73.71	74.70	74.70	247,500
03 Feb 2023	76.61	77.90	75.86	75.96	75.96	414,800
02 Feb 2023	76.78	77.60	75.88	77.36	77.36	308,600
01 Feb 2023	75.15	77.39	74.51	76.69	76.69	261,600
31 Jan 2023	73.51	75.34	73.41	75.33	75.33	309,500
30 Jan 2023	73.33	74.52	73.10	73.30	73.30	268,900
27 Jan 2023	74.67	75.25	73.48	74.07	74.07	297,200
26 Jan 2023	74.03	75.04	73.55	74.98	74.98	162,000
25 Jan 2023	72.48	74.12	72.10	73.96	73.96	245,800
24 Jan 2023	73.17	73.71	72.31	73.51	73.51	120,800
23 Jan 2023	72.34	73.41	72.04	73.16	73.16	199,300
20 Jan 2023	70.63	72.34	69.95	72.33	72.33	274,900
19 Jan 2023	70.33	70.61	68.66	70.24	70.24	323,800
18 Jan 2023	72.52	73.72	70.82	70.82	70.82	268,600
17 Jan 2023	72.81	72.81	71.50	72.00	72.00	182,700
13 Jan 2023	72.39	72.82	71.54	72.52	72.52	231,500
12 Jan 2023	71.99	73.11	71.17	72.81	72.81	277,700
11 Jan 2023	71.27	71.89	70.19	71.46	71.46	372,100
10 Jan 2023	69.50	70.60	67.70	70.48	70.48	251,500
09 Jan 2023	70.76	71.44	69.69	69.72	69.72	320,400
06 Jan 2023	67.79	69.98	67.54	69.88	69.88	275,200
05 Jan 2023	66.85	67.21	65.94	66.54	66.54	344,500
04 Jan 2023	66.37	67.86	65.77	67.39	67.39	342,400
03 Jan 2023	67.59	68.16	65.50	65.68	65.68	271,700
30 Dec 2022	66.58	67.08	65.64	66.84	66.84	199,600
29 Dec 2022	66.60	67.96	66.60	67.21	67.21	182,800
28 Dec 2022	67.62	67.77	66.14	66.15	66.15	233,800
27 Dec 2022	67.80	68.04	66.71	67.21	67.21	233,100
23 Dec 2022	66.54	67.42	66.50	67.25	67.25	163,300
22 Dec 2022	67.70	67.70	65.83	66.57	66.57	246,100
21 Dec 2022	68.33	69.23	67.68	68.52	68.52	294,800
20 Dec 2022	66.51	67.78	66.16	67.24	67.24	270,900
19 Dec 2022	67.32	67.84	66.07	66.29	66.29	251,000
16 Dec 2022	67.56	67.93	65.72	67.02	67.02	1,356,800
15 Dec 2022	69.69	69.78	68.09	68.43	68.43	446,400
14 Dec 2022	72.60	73.00	70.85	71.23	71.23	535,600
13 Dec 2022	73.97	74.46	72.34	72.93	72.93	559,700
12 Dec 2022	71.47	71.47	69.78	70.93	70.93	418,900
09 Dec 2022	71.95	73.02	71.19	71.29	71.29	290,600
08 Dec 2022	71.96	72.45	71.13	72.29	72.29	238,500
07 Dec 2022	71.16	71.90	70.50	71.44	71.44	278,000
06 Dec 2022	73.19	73.78	70.15	71.44	71.44	281,900
05 Dec 2022	74.21	74.43	72.90	73.35	73.35	241,200
02 Dec 2022	73.02	75.72	72.92	75.02	75.02	204,700
01 Dec 2022	74.87	75.26	73.79	73.95	73.95	215,000
30 Nov 2022	72.95	73.76	71.07	73.62	73.62	323,500
29 Nov 2022	72.45	73.61	72.45	72.91	72.91	218,100
28 Nov 2022	73.48	74.05	72.20	72.27	72.27	307,700
25 Nov 2022	73.71	74.98	73.71	74.57	74.57	112,600
23 Nov 2022	73.02	74.26	73.00	73.80	73.80	229,100
22 Nov 2022	73.00	74.18	71.94	73.68	73.68	454,500
21 Nov 2022	71.07	72.24	71.07	71.51	71.51	284,100
18 Nov 2022	71.78	72.96	70.93	72.23	72.23	288,500
17 Nov 2022	70.13	70.90	69.11	70.65	70.65	311,700
16 Nov 2022	73.64	74.26	71.44	71.54	71.54	530,900
15 Nov 2022	73.34	74.43	72.54	72.75	72.75	315,400
14 Nov 2022	72.96	74.65	72.80	72.92	72.92	332,100
11 Nov 2022	74.21	75.15	73.29	73.84	73.84	423,700
10 Nov 2022	68.57	73.19	68.05	72.72	72.72	382,300
09 Nov 2022	68.29	68.29	65.26	65.32	65.32	502,200
08 Nov 2022	77.50	77.71	69.37	70.07	70.07	515,100
07 Nov 2022	75.18	76.72	74.43	76.56	76.56	455,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,258.90+1.72(+0.05%)

Nikkei28,041.48+258.55(+0.93%)

Hang Seng20,400.11+90.98(+0.45%)

FTSE 1007,631.74+11.31(+0.15%)

BTC-USD28,486.77+284.12(+1.01%)

CMC Crypto 200621.79+7.58(+1.23%)

Cabot Corporation (CBT)

Straits Times Index
3,258.90
+1.72(+0.05%)

Nikkei
28,041.48
+258.55(+0.93%)

Hang Seng
20,400.11
+90.98(+0.45%)

FTSE 100
7,631.74
+11.31(+0.15%)

BTC-USD
28,486.77
+284.12(+1.01%)

CMC Crypto 200
621.79
+7.58(+1.23%)