Singapore markets close in 5 hours 29 minutes

Cabot Corporation (CBT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.440.00 (0.00%)
At close: 04:00PM EST
71.44 -0.02 (-0.03%)
After hours: 04:01PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202271.1671.9070.5071.4471.44278,000
06 Dec 202273.1973.7870.1571.4471.44281,900
05 Dec 202274.2174.4372.9073.3573.35241,200
02 Dec 202273.0275.7272.9275.0275.02204,700
01 Dec 202274.8775.2673.7973.9573.95215,000
30 Nov 202272.9573.7671.0773.6273.62323,500
29 Nov 202272.4573.6172.4572.9172.91218,100
28 Nov 202273.4874.0572.2072.2772.27307,700
25 Nov 202273.7174.9873.7174.5774.57112,600
23 Nov 202273.0274.2673.0073.8073.80229,100
23 Nov 20220.37 Dividend
22 Nov 202273.0074.1871.9473.6873.31454,500
21 Nov 202271.0772.2471.0771.5171.15284,100
18 Nov 202271.7872.9670.9372.2371.87288,500
17 Nov 202270.1370.9069.1170.6570.30311,700
16 Nov 202273.6474.2671.4471.5471.18530,900
15 Nov 202273.3474.4372.5472.7572.38315,400
14 Nov 202272.9674.6572.8072.9272.55332,100
11 Nov 202274.2175.1573.2973.8473.47423,700
10 Nov 202268.5773.1968.0572.7272.35382,300
09 Nov 202268.2968.2965.2665.3264.99502,200
08 Nov 202277.5077.7169.3770.0769.72515,100
07 Nov 202275.1876.7274.4376.5676.18455,000
04 Nov 202272.6575.6172.4175.4075.02345,300
03 Nov 202269.7371.8269.3170.9970.63237,600
02 Nov 202272.8874.6571.3871.4471.08295,500
01 Nov 202274.2374.8573.0073.2972.92255,700
31 Oct 202272.3973.6472.0773.4873.11290,600
28 Oct 202272.6173.2571.3272.7972.42242,400
27 Oct 202272.4473.9172.1072.4072.04246,500
26 Oct 202272.3573.7171.1572.0171.65205,800
25 Oct 202269.2772.1969.2471.5971.23237,000
24 Oct 202269.9770.5269.2669.7769.42206,700
21 Oct 202267.4270.1267.3869.7469.39300,800
20 Oct 202267.6269.6467.0067.0466.70294,000
19 Oct 202268.5069.0067.2767.3967.05360,100
18 Oct 202267.9070.0167.9068.8368.48308,500
17 Oct 202265.5266.4465.5266.2365.90376,900
14 Oct 202265.4265.9163.2563.4063.08232,200
13 Oct 202261.0265.0960.5064.7064.38322,900
12 Oct 202262.7863.2161.9862.4062.09320,800
11 Oct 202263.1663.9961.9262.7362.41276,600
10 Oct 202263.1864.6062.7164.0963.77312,300
07 Oct 202263.5264.1362.0662.6362.32442,100
06 Oct 202265.1066.1164.1464.3664.04444,900
05 Oct 202266.2066.8665.0165.4965.16611,100
04 Oct 202267.7068.4066.5666.8766.53629,800
03 Oct 202265.2666.8964.9166.1065.77328,800
30 Sept 202264.3265.5663.6963.8963.57284,400
29 Sept 202264.6965.1262.8363.9363.61399,600
28 Sept 202264.3566.3763.6265.6665.33531,200
27 Sept 202266.4066.6962.8563.5763.25641,200
26 Sept 202265.1967.2464.9865.3064.97297,100
23 Sept 202266.4266.7365.0565.6465.31336,900
22 Sept 202269.3069.3068.0468.1367.79284,400
21 Sept 202270.6871.7468.8268.8768.52242,700
20 Sept 202271.2071.3868.9569.6969.34302,200
19 Sept 202268.4572.4568.3872.4272.06332,600
16 Sept 202271.9171.9167.0369.7069.351,525,700
15 Sept 202273.2774.3872.5473.0472.67512,900
14 Sept 202272.8473.9071.4273.5573.18578,300
13 Sept 202272.3573.3971.6473.1672.79538,500
12 Sept 202274.0575.0873.7274.9174.53227,300
09 Sept 202271.7973.3971.5773.2672.89269,800
08 Sept 202269.6771.3568.9271.2070.84220,300
07 Sept 202268.9870.9668.8370.6870.33289,700
06 Sept 202270.9470.9468.8269.2368.88245,500
02 Sept 202271.8471.9369.3169.8469.49189,000
01 Sept 202270.5870.8869.0170.5470.19315,300
31 Aug 202272.9073.0571.9671.9771.61203,100
30 Aug 202275.4375.4972.8373.0272.65223,300
29 Aug 202273.8275.3373.2874.9874.60248,500
26 Aug 202277.1077.4374.7774.9574.57195,500
25 Aug 202275.0177.5174.9377.4677.07281,100
25 Aug 20220.37 Dividend
24 Aug 202274.3075.1573.7674.9174.17252,000
23 Aug 202272.0774.5272.0074.3073.56353,700
22 Aug 202273.2573.2571.6771.8571.14353,600
19 Aug 202276.8076.8574.8174.9674.22305,500
18 Aug 202276.7177.7676.4177.3376.56335,900
17 Aug 202277.8077.8075.7176.7275.96260,700
16 Aug 202276.5778.2076.4878.1777.39278,000
15 Aug 202275.3977.0174.4676.7575.99272,400
12 Aug 202274.7476.5674.4476.2775.51270,100
11 Aug 202273.3975.6473.3974.4573.71338,500
10 Aug 202271.8972.5370.7372.5071.78311,800
09 Aug 202272.5672.5668.8470.2869.58552,700
08 Aug 202272.9973.5071.9572.7472.02457,500
05 Aug 202272.0773.3071.6771.9571.24284,500
04 Aug 202273.1373.8672.8673.0572.32209,000
03 Aug 202273.9573.9572.4073.5872.85233,400
02 Aug 202274.3074.3172.5872.9272.20216,000
01 Aug 202273.7774.8072.9474.4873.74281,900
29 Jul 202273.6974.8373.1674.2673.52403,600
28 Jul 202271.8573.2271.8573.0472.31336,900
27 Jul 202269.8171.9169.6371.5070.79300,000
26 Jul 202270.8571.2669.7469.9269.23189,200
25 Jul 202269.9271.4769.2071.2870.57299,000
22 Jul 202270.4171.0069.2069.6969.00452,300
21 Jul 202267.5169.9567.2969.9369.24345,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...