New Zealand markets open in 1 hour 52 minutes

Cabot Corporation (CBT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.99+1.25 (+1.33%)
At close: 04:00PM EDT
94.99 0.00 (0.00%)
After hours: 06:02PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202495.0295.4594.0494.9994.99320,300
11 Jul 202491.8394.6391.8393.7493.74300,500
10 Jul 202489.5790.5688.8690.3190.31294,600
09 Jul 202489.3089.5687.8288.2488.24255,000
08 Jul 202489.0890.3588.5489.5489.54426,000
05 Jul 202489.1689.1687.8888.3788.37377,600
03 Jul 202489.6790.7189.6789.8189.81214,300
02 Jul 202490.0290.2588.6289.3889.38463,000
01 Jul 202492.0292.7388.8889.6889.68614,900
28 Jun 202494.1294.2491.6791.8991.89834,700
27 Jun 202495.4895.4892.9393.3093.30261,300
26 Jun 202493.9495.0793.3594.9694.96355,200
25 Jun 202495.6095.9794.0594.4994.49349,200
24 Jun 202496.1097.0095.7096.1696.16333,800
21 Jun 202494.9695.5993.0095.5295.52940,800
20 Jun 202497.1698.2995.4095.4895.48266,800
18 Jun 202496.9397.9996.2697.6697.66272,500
17 Jun 202496.7597.1495.3596.9096.90256,900
14 Jun 202499.2299.5096.0997.0097.00395,900
13 Jun 202499.74100.6099.19100.43100.43244,800
12 Jun 2024101.32102.94100.12100.15100.15391,200
11 Jun 202497.9199.3797.6199.2099.20290,100
10 Jun 202496.5198.4996.0898.1798.17272,100
07 Jun 202497.7198.6597.1797.4797.47361,500
06 Jun 202498.1098.4296.8198.2698.26361,100
05 Jun 202499.0199.2997.8398.4698.46255,800
04 Jun 2024100.02100.0298.6098.7998.79325,000
03 Jun 2024103.00103.0099.75100.40100.40272,000
31 May 2024100.99102.50100.27102.30102.30384,100
31 May 20240.43 Dividend
30 May 2024100.34101.4399.62101.41100.98285,600
29 May 202499.81100.8499.4799.7899.36222,600
28 May 2024102.44102.44100.45100.87100.44249,300
24 May 2024101.97102.23100.95102.13101.70277,400
23 May 2024101.43101.4399.76100.83100.40276,600
22 May 2024101.27101.71100.34101.25100.82357,900
21 May 2024102.43103.49101.43101.68101.25314,200
20 May 2024102.40103.19102.23102.77102.33267,100
17 May 2024101.83102.54101.26102.40101.97199,100
16 May 2024101.44102.00100.37101.56101.13279,900
15 May 2024103.19103.19101.62101.66101.23267,600
14 May 2024102.73103.21102.16102.22101.79266,400
13 May 2024102.45103.18102.02102.17101.74263,300
10 May 2024102.11102.62101.14101.91101.48238,500
09 May 2024101.37102.11100.54101.83101.40264,800
08 May 2024100.47101.71100.47101.07100.64425,900
07 May 2024100.48103.4698.42101.07100.64767,300
06 May 202495.1396.1894.7995.9495.53455,700
03 May 202495.5596.2594.0994.1193.71229,200
02 May 202492.5094.2891.9394.2293.82325,500
01 May 202491.7994.1591.3491.9691.57380,800
30 Apr 202492.9692.9691.1591.2390.84282,800
29 Apr 202494.1894.3793.3193.4593.05256,600
26 Apr 202493.6194.1193.1093.5993.19173,800
25 Apr 202492.6093.0691.5693.0392.64193,200
24 Apr 202492.8993.6192.2093.4093.00178,600
23 Apr 202492.1893.5292.1893.3892.98155,400
22 Apr 202492.2793.2291.7492.7292.33216,300
19 Apr 202490.4392.1090.4392.0191.62277,500
18 Apr 202491.1992.7890.5990.6990.31372,100
17 Apr 202493.4893.8191.3791.9391.54271,000
16 Apr 202492.1593.3391.2292.6992.30171,400
15 Apr 202494.0094.3992.3693.0792.68274,300
12 Apr 202494.5995.0892.7493.2792.87200,800
11 Apr 202496.7396.7394.9595.4095.00370,000
10 Apr 202496.4997.6695.4296.6096.19511,700
09 Apr 202494.7698.3494.5698.2497.82541,500
08 Apr 202493.6094.3893.1694.2593.85208,700
05 Apr 202491.8593.2791.8493.0992.70263,300
04 Apr 202494.7794.8591.5391.9091.51208,300
03 Apr 202492.5394.0192.5393.6493.24233,300
02 Apr 202492.0693.0991.7392.9992.60305,800
01 Apr 202492.2392.9291.0992.7792.38246,200
28 Mar 202491.8092.5091.4592.2091.81350,100
27 Mar 202490.8391.9690.5691.8591.46306,900
26 Mar 202490.0590.5089.4289.5289.14251,900
25 Mar 202490.0690.3989.2689.5289.14207,800
22 Mar 202490.3690.8889.6490.2789.89260,100
21 Mar 202491.1791.1790.2790.3589.97260,000
20 Mar 202488.4290.6688.4290.3389.95237,500
19 Mar 202488.0789.2987.9788.6388.25262,200
18 Mar 202488.1488.6087.7288.1087.73305,700
15 Mar 202486.3388.7786.3388.0287.65743,500
14 Mar 202486.8086.8085.2086.6786.30230,800
13 Mar 202487.9589.3387.0487.0986.72321,100
12 Mar 202487.9888.1586.3688.0287.65295,500
11 Mar 202487.0088.3686.9288.2087.83403,200
08 Mar 202488.6189.1687.0887.1186.74259,900
07 Mar 202486.4888.0586.4887.9387.56319,600
06 Mar 202486.3786.3885.2485.8385.47157,200
05 Mar 202485.3687.0385.1785.4685.10256,200
04 Mar 202485.5588.0285.1886.5486.17288,300
01 Mar 202485.1885.9284.5285.6385.27282,200
29 Feb 202484.5885.3484.4584.9584.59297,300
28 Feb 202482.7084.1782.3183.6883.33195,600
27 Feb 202483.7484.2583.2483.4083.05285,300
26 Feb 202482.7083.2782.2782.9282.57259,700
23 Feb 202482.9283.4982.3483.0982.74195,000
22 Feb 202481.4982.6581.2482.6182.26268,500
22 Feb 20240.4 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...