Singapore Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202376.4777.1876.1076.6476.64329,900
30 Mar 202376.6576.9375.4276.0476.04173,400
29 Mar 202376.1376.1375.1375.7475.74153,200
28 Mar 202374.8375.6574.5575.1975.19160,000
27 Mar 202374.5675.3173.5274.7074.70248,400
24 Mar 202371.5073.4970.9073.3473.34201,700
23 Mar 202373.3075.1071.7972.4672.46199,600
22 Mar 202375.4475.7272.9572.9972.99279,500
21 Mar 202375.2975.8574.5875.5675.56411,300
20 Mar 202372.8274.1972.6273.4673.46222,400
17 Mar 202373.5373.5371.3771.7771.77555,800
16 Mar 202371.4174.5070.9374.1374.13240,300
15 Mar 202373.1874.0771.6872.6172.61414,200
14 Mar 202376.1777.1674.8275.8275.82477,500
13 Mar 202372.9775.6372.1273.5973.59457,200
10 Mar 202376.2976.7873.5574.3174.31291,000
09 Mar 202379.4979.5576.5576.6376.63257,700
08 Mar 202379.3980.1978.8079.2979.29163,700
07 Mar 202381.2781.7778.9279.2879.28213,800
06 Mar 202383.2083.4881.3681.5981.59303,900
03 Mar 202382.6083.7481.8683.6683.66285,800
02 Mar 202380.6582.1880.2182.0582.05246,600
01 Mar 202379.5081.3979.1681.2981.29260,900
28 Feb 202379.3080.8979.2079.5379.53336,400
27 Feb 202379.0680.0078.8179.3179.31208,800
24 Feb 202376.6478.8376.3178.7178.71294,600
23 Feb 202378.1579.1377.3278.1278.12270,800
22 Feb 202377.6078.5777.4377.7777.77275,200
21 Feb 202378.8279.6676.8177.2877.28347,200
17 Feb 202379.8281.7079.4279.9379.93419,600
16 Feb 202377.1780.8876.6679.7279.72419,700
15 Feb 202377.9179.7377.6579.1979.19394,000
14 Feb 202378.0079.4577.2878.5678.56415,500
13 Feb 202375.9978.7575.2978.7578.75477,100
10 Feb 202372.4074.8770.3274.0374.03499,100
09 Feb 202374.0374.5371.6372.6872.68336,300
08 Feb 202373.5074.2972.8773.2673.26318,300
07 Feb 202374.0874.9473.2374.5474.54363,500
06 Feb 202375.5076.2873.7174.7074.70247,500
03 Feb 202376.6177.9075.8675.9675.96414,800
02 Feb 202376.7877.6075.8877.3677.36308,600
01 Feb 202375.1577.3974.5176.6976.69261,600
31 Jan 202373.5175.3473.4175.3375.33309,500
30 Jan 202373.3374.5273.1073.3073.30268,900
27 Jan 202374.6775.2573.4874.0774.07297,200
26 Jan 202374.0375.0473.5574.9874.98162,000
25 Jan 202372.4874.1272.1073.9673.96245,800
24 Jan 202373.1773.7172.3173.5173.51120,800
23 Jan 202372.3473.4172.0473.1673.16199,300
20 Jan 202370.6372.3469.9572.3372.33274,900
19 Jan 202370.3370.6168.6670.2470.24323,800
18 Jan 202372.5273.7270.8270.8270.82268,600
17 Jan 202372.8172.8171.5072.0072.00182,700
13 Jan 202372.3972.8271.5472.5272.52231,500
12 Jan 202371.9973.1171.1772.8172.81277,700
11 Jan 202371.2771.8970.1971.4671.46372,100
10 Jan 202369.5070.6067.7070.4870.48251,500
09 Jan 202370.7671.4469.6969.7269.72320,400
06 Jan 202367.7969.9867.5469.8869.88275,200
05 Jan 202366.8567.2165.9466.5466.54344,500
04 Jan 202366.3767.8665.7767.3967.39342,400
03 Jan 202367.5968.1665.5065.6865.68271,700
30 Dec 202266.5867.0865.6466.8466.84199,600
29 Dec 202266.6067.9666.6067.2167.21182,800
28 Dec 202267.6267.7766.1466.1566.15233,800
27 Dec 202267.8068.0466.7167.2167.21233,100
23 Dec 202266.5467.4266.5067.2567.25163,300
22 Dec 202267.7067.7065.8366.5766.57246,100
21 Dec 202268.3369.2367.6868.5268.52294,800
20 Dec 202266.5167.7866.1667.2467.24270,900
19 Dec 202267.3267.8466.0766.2966.29251,000
16 Dec 202267.5667.9365.7267.0267.021,356,800
15 Dec 202269.6969.7868.0968.4368.43446,400
14 Dec 202272.6073.0070.8571.2371.23535,600
13 Dec 202273.9774.4672.3472.9372.93559,700
12 Dec 202271.4771.4769.7870.9370.93418,900
09 Dec 202271.9573.0271.1971.2971.29290,600
08 Dec 202271.9672.4571.1372.2972.29238,500
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
22 Nov 202273.0074.1871.9473.6873.68454,500
21 Nov 202271.0772.2471.0771.5171.51284,100
18 Nov 202271.7872.9670.9372.2372.23288,500
17 Nov 202270.1370.9069.1170.6570.65311,700
16 Nov 202273.6474.2671.4471.5471.54530,900
15 Nov 202273.3474.4372.5472.7572.75315,400
14 Nov 202272.9674.6572.8072.9272.92332,100
11 Nov 202274.2175.1573.2973.8473.84423,700
10 Nov 202268.5773.1968.0572.7272.72382,300
09 Nov 202268.2968.2965.2665.3265.32502,200
08 Nov 202277.5077.7169.3770.0770.07515,100
07 Nov 202275.1876.7274.4376.5676.56455,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...