Cabot Corporation

CBT · NYSE

Prices in USD

Historical prices

Cabot Corporation (CBT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 2, 202675.3676.0474.6875.7475.7430,973
Oct 30, 202673.9174.6373.5074.4374.43664,000
Oct 29, 202673.9174.5273.1373.8573.85392,200
Oct 28, 202674.3274.3272.9173.7773.77316,800
Oct 27, 202673.2874.3772.7174.0274.02392,900
Oct 26, 202674.1574.4272.7572.8872.88317,600
Oct 23, 202673.6674.0172.2673.7973.79352,200
Oct 22, 202673.6074.5273.4374.3374.33338,600
Oct 21, 202673.7873.8672.6273.7873.78411,000
Oct 20, 202673.4174.2173.0473.6273.62292,000
Oct 19, 202675.0075.0073.1373.4673.46353,400
Oct 16, 202675.6676.6573.9974.2974.29317,300
Oct 15, 202675.9976.3575.2775.4875.48321,200
Oct 14, 202674.9475.5274.3675.1575.15377,900
Oct 13, 202674.2775.6674.2575.4775.47298,500
Oct 12, 202674.6375.4674.0774.2674.26352,700
Oct 9, 202675.2775.6474.5074.9174.91285,600
Oct 8, 202675.5876.4174.7875.6175.61363,200
Oct 7, 202676.6776.9175.3675.4175.41420,400
Oct 6, 202676.8777.7476.6477.1177.11419,000
Oct 5, 202676.6778.1375.1077.3877.38496,000
Oct 2, 202677.6778.6876.9376.9576.95376,700
Oct 1, 202676.5077.1474.5576.3576.35606,600
Sep 30, 202677.9478.0276.7676.9176.91570,100
Sep 29, 202678.6578.6577.6577.7677.76362,900